Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.73 | 22.87 | 22.41 | 22.48 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.31 | 22.75 | 22.31 | 22.65 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 21.94 | 22.64 | 21.94 | 22.45 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.58 | 22.88 | 21.90 | 21.92 | 0 | -1.01(-4.42%) |
Aug 26, 2013 | 22.78 | 23.19 | 22.63 | 22.93 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 22.92 | 23.26 | 22.71 | 22.78 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.16 | 23.22 | 22.16 | 22.77 | 0 | +0.72(+3.27%) |
Aug 21, 2013 | 21.56 | 22.17 | 21.56 | 22.05 | 0 | +0.22(+1.02%) |
Aug 20, 2013 | 21.37 | 21.92 | 21.37 | 21.82 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 21.93 | 22.12 | 21.18 | 21.26 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.34 | 22.54 | 21.81 | 22.07 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.70 | 22.89 | 22.01 | 22.30 | 656,118 | -0.77(-3.35%) |
Aug 14, 2013 | 22.80 | 23.43 | 22.80 | 23.08 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.06 | 23.27 | 23.02 | 23.18 | 231,743 | +0.06(+0.26%) |
Aug 12, 2013 | 23.00 | 23.55 | 23.00 | 23.12 | 375,974 | -0.11(-0.48%) |
Aug 09, 2013 | 23.32 | 23.51 | 22.77 | 23.23 | 777,339 | -0.14(-0.59%) |
Aug 08, 2013 | 23.49 | 23.93 | 23.11 | 23.37 | 1,210,361 | -0.66(-2.75%) |
Aug 07, 2013 | 24.22 | 24.26 | 23.58 | 24.03 | 967,437 | -0.28(-1.17%) |
Aug 06, 2013 | 24.67 | 24.99 | 24.31 | 24.31 | 517,698 | -0.15(-0.63%) |
Aug 05, 2013 | 24.53 | 24.73 | 24.22 | 24.47 | 283,916 | -0.02(-0.07%) |
Aug 02, 2013 | 24.78 | 24.95 | 24.36 | 24.48 | 433,428 | -0.26(-1.04%) |
Aug 01, 2013 | 24.30 | 24.90 | 24.10 | 24.74 | 594,763 | +0.70(+2.93%) |
Jul 31, 2013 | 24.14 | 24.42 | 23.96 | 24.04 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 23.87 | 24.21 | 23.87 | 24.04 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.25 | 24.44 | 23.72 | 23.77 | 302,446 | -0.48(-1.98%) |
Jul 26, 2013 | 24.11 | 24.57 | 24.06 | 24.25 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.47 | 24.65 | 23.94 | 24.22 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 24.83 | 25.01 | 24.11 | 24.48 | 0 | -0.15(-0.63%) |
Jul 23, 2013 | 24.90 | 24.99 | 24.51 | 24.63 | 0 | -0.14(-0.55%) |
Jul 22, 2013 | 24.84 | 24.88 | 24.30 | 24.77 | 0 | +0.46(+1.91%) |
Jul 19, 2013 | 23.69 | 24.64 | 23.64 | 24.30 | 600,780 | +0.68(+2.87%) |
Jul 18, 2013 | 23.27 | 23.81 | 23.10 | 23.63 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 22.85 | 23.27 | 22.84 | 23.00 | 528,405 | +0.21(+0.90%) |
Jul 16, 2013 | 23.19 | 23.27 | 22.76 | 22.79 | 0 | -0.40(-1.70%) |
Jul 15, 2013 | 23.06 | 23.27 | 23.02 | 23.19 | 0 | +0.21(+0.93%) |
Jul 12, 2013 | 22.64 | 22.98 | 22.64 | 22.97 | 0 | +0.33(+1.48%) |
Jul 11, 2013 | 22.46 | 22.70 | 22.35 | 22.64 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.02 | 23.02 | 22.08 | 22.15 | 0 | -0.71(-3.12%) |
Jul 09, 2013 | 22.25 | 23.01 | 22.18 | 22.86 | 0 | +0.80(+3.60%) |
Jul 08, 2013 | 21.92 | 22.30 | 21.81 | 22.07 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 21.91 | 21.92 | 21.53 | 21.78 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.64 | 21.74 | 21.45 | 21.53 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.52 | 22.01 | 21.47 | 21.67 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 22.23 | 22.23 | 21.32 | 21.65 | 0 | -0.36(-1.64%) |
Jun 28, 2013 | 21.70 | 22.14 | 21.41 | 22.01 | 371,309 | +0.58(+2.68%) |
Jun 26, 2013 | 21.67 | 22.08 | 21.40 | 21.44 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.07 | 21.52 | 20.82 | 21.46 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.11 | 21.37 | 20.48 | 20.77 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.14 | 22.49 | 21.08 | 21.55 | 1,122,090 | -0.48(-2.17%) |
Jun 20, 2013 | 22.54 | 22.54 | 21.90 | 22.03 | 0 | -0.72(-3.17%) |
Jun 19, 2013 | 22.90 | 23.06 | 22.63 | 22.75 | 561,885 | -0.15(-0.64%) |
Jun 18, 2013 | 22.84 | 23.02 | 22.68 | 22.90 | 0 | -0.02(-0.08%) |
Jun 17, 2013 | 23.13 | 23.22 | 22.78 | 22.91 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 22.93 | 23.23 | 22.63 | 23.02 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.67 | 23.26 | 22.41 | 23.07 | 1,152,147 | +0.71(+3.19%) |
Jun 12, 2013 | 22.67 | 22.67 | 22.17 | 22.35 | 803,019 | -0.07(-0.31%) |
Jun 11, 2013 | 22.80 | 22.92 | 22.35 | 22.42 | 381,757 | -0.57(-2.47%) |
Jun 10, 2013 | 22.96 | 23.20 | 22.60 | 22.99 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.55 | 23.10 | 22.55 | 22.96 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.72 | 22.86 | 22.43 | 22.54 | 0 | -0.65(-2.81%) |
Jun 05, 2013 | 23.99 | 24.00 | 22.98 | 23.20 | 1,706,553 | -0.69(-2.90%) |
Jun 04, 2013 | 24.69 | 24.69 | 23.75 | 23.89 | 0 | -1.35(-5.36%) |