Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.25 | 23.25 | 22.99 | 23.04 | 910,278 | -0.19(-0.83%) |
Aug 29, 2013 | 23.19 | 23.32 | 23.13 | 23.23 | 1,044,033 | -0.05(-0.23%) |
Aug 28, 2013 | 23.16 | 23.35 | 23.09 | 23.28 | 554,859 | +0.08(+0.33%) |
Aug 27, 2013 | 23.52 | 23.57 | 23.17 | 23.20 | 694,325 | -0.49(-2.06%) |
Aug 26, 2013 | 23.69 | 23.86 | 23.62 | 23.69 | 1,008,706 | +0.02(+0.10%) |
Aug 23, 2013 | 23.68 | 23.69 | 23.50 | 23.67 | 779,851 | +0.03(+0.14%) |
Aug 22, 2013 | 23.37 | 23.68 | 23.37 | 23.64 | 537,248 | +0.25(+1.05%) |
Aug 21, 2013 | 23.30 | 23.50 | 23.20 | 23.39 | 1,045,710 | +0.00(+0.02%) |
Aug 20, 2013 | 23.14 | 23.44 | 22.98 | 23.38 | 1,232,686 | +0.22(+0.94%) |
Aug 19, 2013 | 23.17 | 23.28 | 23.06 | 23.17 | 1,531,338 | -0.03(-0.13%) |
Aug 16, 2013 | 23.05 | 23.21 | 23.00 | 23.20 | 1,198,967 | +0.13(+0.54%) |
Aug 15, 2013 | 22.94 | 23.09 | 22.91 | 23.07 | 1,357,973 | -0.13(-0.56%) |
Aug 14, 2013 | 22.66 | 23.20 | 22.63 | 23.20 | 2,044,991 | +0.18(+0.78%) |
Aug 13, 2013 | 23.20 | 23.25 | 22.86 | 23.02 | 1,316,919 | +0.01(+0.04%) |
Aug 12, 2013 | 23.00 | 23.19 | 22.93 | 23.01 | 656,461 | -0.05(-0.23%) |
Aug 09, 2013 | 23.14 | 23.27 | 23.03 | 23.06 | 563,570 | -0.10(-0.44%) |
Aug 08, 2013 | 23.17 | 23.34 | 23.06 | 23.17 | 1,215,304 | +0.12(+0.50%) |
Aug 07, 2013 | 23.41 | 23.41 | 22.99 | 23.05 | 1,124,999 | -0.37(-1.57%) |
Aug 06, 2013 | 23.33 | 23.44 | 23.21 | 23.42 | 1,060,643 | +0.05(+0.21%) |
Aug 05, 2013 | 23.24 | 23.43 | 23.23 | 23.37 | 644,809 | +0.06(+0.27%) |
Aug 02, 2013 | 23.46 | 23.66 | 23.24 | 23.31 | 1,190,258 | -0.13(-0.56%) |
Aug 01, 2013 | 22.81 | 23.49 | 22.79 | 23.44 | 3,685,576 | +1.06(+4.73%) |
Jul 31, 2013 | 22.73 | 22.94 | 22.36 | 22.38 | 2,127,812 | -0.26(-1.15%) |
Jul 30, 2013 | 22.26 | 22.68 | 22.16 | 22.64 | 1,816,084 | +0.46(+2.09%) |
Jul 29, 2013 | 22.25 | 22.35 | 21.93 | 22.18 | 2,652,898 | -0.14(-0.61%) |
Jul 26, 2013 | 22.14 | 22.54 | 21.73 | 22.31 | 7,093,222 | -1.21(-5.16%) |
Jul 25, 2013 | 23.59 | 23.78 | 23.48 | 23.52 | 2,880,695 | -0.13(-0.53%) |
Jul 24, 2013 | 23.99 | 23.99 | 23.60 | 23.65 | 2,750,712 | -0.23(-0.95%) |
Jul 23, 2013 | 23.80 | 24.04 | 23.61 | 23.88 | 1,733,805 | +0.20(+0.86%) |
Jul 22, 2013 | 23.46 | 23.80 | 23.36 | 23.67 | 1,647,729 | +0.31(+1.34%) |
Jul 19, 2013 | 23.29 | 23.44 | 23.25 | 23.36 | 1,448,533 | +0.03(+0.12%) |
Jul 18, 2013 | 23.17 | 23.49 | 23.14 | 23.33 | 1,355,367 | +0.16(+0.69%) |
Jul 17, 2013 | 23.20 | 23.24 | 23.09 | 23.17 | 1,737,309 | +0.07(+0.29%) |
Jul 16, 2013 | 23.20 | 23.22 | 23.05 | 23.10 | 965,223 | -0.09(-0.38%) |
Jul 15, 2013 | 23.19 | 23.37 | 23.15 | 23.19 | 897,196 | -0.01(-0.06%) |
Jul 12, 2013 | 23.22 | 23.42 | 23.14 | 23.20 | 1,011,292 | -0.03(-0.12%) |
Jul 11, 2013 | 23.26 | 23.44 | 23.12 | 23.23 | 1,329,838 | +0.16(+0.71%) |
Jul 10, 2013 | 23.06 | 23.18 | 22.97 | 23.07 | 1,524,794 | +0.00(+0.02%) |
Jul 09, 2013 | 23.07 | 23.17 | 22.97 | 23.06 | 1,495,700 | +0.09(+0.40%) |
Jul 08, 2013 | 22.83 | 23.11 | 22.82 | 22.97 | 1,482,102 | +0.26(+1.13%) |
Jul 05, 2013 | 22.60 | 22.73 | 22.53 | 22.72 | 944,196 | +0.27(+1.18%) |
Jul 03, 2013 | 22.48 | 22.59 | 22.32 | 22.45 | 855,003 | -0.06(-0.28%) |
Jul 02, 2013 | 22.61 | 22.77 | 22.40 | 22.51 | 1,239,698 | -0.07(-0.30%) |
Jul 01, 2013 | 22.47 | 22.77 | 22.43 | 22.58 | 1,434,403 | +0.20(+0.89%) |
Jun 28, 2013 | 22.65 | 22.66 | 22.28 | 22.38 | 2,443,502 | -0.30(-1.32%) |
Jun 27, 2013 | 22.50 | 22.77 | 22.42 | 22.68 | 851,429 | +0.30(+1.34%) |
Jun 26, 2013 | 22.45 | 22.53 | 22.23 | 22.38 | 787,744 | +0.15(+0.67%) |
Jun 25, 2013 | 22.28 | 22.36 | 22.19 | 22.23 | 905,068 | +0.10(+0.44%) |
Jun 24, 2013 | 22.06 | 22.26 | 21.67 | 22.14 | 2,069,151 | -0.03(-0.13%) |
Jun 21, 2013 | 22.71 | 22.76 | 22.12 | 22.17 | 3,102,700 | -0.41(-1.82%) |
Jun 20, 2013 | 22.98 | 23.10 | 22.58 | 22.58 | 935,979 | -0.60(-2.61%) |
Jun 19, 2013 | 23.52 | 23.56 | 23.16 | 23.18 | 1,277,127 | -0.45(-1.90%) |
Jun 18, 2013 | 23.44 | 23.65 | 23.36 | 23.63 | 917,497 | +0.25(+1.07%) |
Jun 17, 2013 | 23.42 | 23.49 | 23.32 | 23.38 | 1,103,128 | +0.11(+0.46%) |
Jun 14, 2013 | 23.44 | 23.56 | 23.27 | 23.27 | 1,298,988 | -0.13(-0.56%) |
Jun 13, 2013 | 23.01 | 23.45 | 22.78 | 23.40 | 1,908,150 | +0.35(+1.53%) |
Jun 12, 2013 | 23.16 | 23.20 | 23.01 | 23.05 | 1,262,517 | -0.04(-0.19%) |
Jun 11, 2013 | 22.86 | 23.20 | 22.72 | 23.09 | 1,976,286 | +0.05(+0.23%) |
Jun 10, 2013 | 22.87 | 23.20 | 22.77 | 23.04 | 1,432,187 | +0.21(+0.91%) |
Jun 07, 2013 | 22.94 | 23.09 | 22.77 | 22.83 | 1,562,321 | +0.05(+0.23%) |
Jun 06, 2013 | 22.69 | 22.78 | 22.59 | 22.78 | 1,315,179 | +0.00(+0.02%) |
Jun 05, 2013 | 22.93 | 23.09 | 22.77 | 22.77 | 1,571,504 | -0.24(-1.03%) |
Jun 04, 2013 | 23.24 | 23.35 | 22.90 | 23.01 | 1,776,807 | -0.25(-1.08%) |