Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.92 | 23.06 | 22.60 | 22.67 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.50 | 22.94 | 22.50 | 22.83 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 22.12 | 22.83 | 22.12 | 22.64 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.77 | 23.07 | 22.08 | 22.10 | 0 | -1.02(-4.42%) |
Aug 26, 2013 | 22.97 | 23.38 | 22.82 | 23.12 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 23.11 | 23.46 | 22.90 | 22.97 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.34 | 23.41 | 22.34 | 22.96 | 0 | +0.73(+3.27%) |
Aug 21, 2013 | 21.74 | 22.35 | 21.74 | 22.23 | 0 | +0.23(+1.02%) |
Aug 20, 2013 | 21.54 | 22.10 | 21.54 | 22.00 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 22.12 | 22.31 | 21.35 | 21.43 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.52 | 22.73 | 21.99 | 22.25 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.89 | 23.08 | 22.19 | 22.49 | 650,715 | -0.78(-3.35%) |
Aug 14, 2013 | 22.99 | 23.62 | 22.99 | 23.27 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.25 | 23.47 | 23.21 | 23.37 | 229,834 | +0.06(+0.26%) |
Aug 12, 2013 | 23.19 | 23.74 | 23.19 | 23.31 | 372,877 | -0.11(-0.48%) |
Aug 09, 2013 | 23.52 | 23.70 | 22.96 | 23.42 | 770,938 | -0.14(-0.59%) |
Aug 08, 2013 | 23.68 | 24.13 | 23.30 | 23.56 | 1,200,393 | -0.67(-2.75%) |
Aug 07, 2013 | 24.42 | 24.46 | 23.78 | 24.23 | 959,470 | -0.29(-1.17%) |
Aug 06, 2013 | 24.88 | 25.20 | 24.51 | 24.51 | 513,434 | -0.16(-0.63%) |
Aug 05, 2013 | 24.73 | 24.94 | 24.42 | 24.67 | 281,578 | -0.02(-0.07%) |
Aug 02, 2013 | 24.98 | 25.15 | 24.56 | 24.69 | 429,859 | -0.26(-1.04%) |
Aug 01, 2013 | 24.51 | 25.10 | 24.30 | 24.95 | 589,865 | +0.71(+2.93%) |
Jul 31, 2013 | 24.34 | 24.63 | 24.16 | 24.24 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 24.06 | 24.41 | 24.06 | 24.24 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.45 | 24.64 | 23.92 | 23.97 | 299,956 | -0.48(-1.98%) |
Jul 26, 2013 | 24.31 | 24.77 | 24.26 | 24.45 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.67 | 24.85 | 24.14 | 24.42 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 25.03 | 25.22 | 24.31 | 24.68 | 0 | -0.16(-0.63%) |
Jul 23, 2013 | 25.10 | 25.20 | 24.71 | 24.83 | 0 | -0.14(-0.55%) |
Jul 22, 2013 | 25.04 | 25.09 | 24.51 | 24.97 | 0 | +0.47(+1.91%) |
Jul 19, 2013 | 23.89 | 24.84 | 23.83 | 24.51 | 595,833 | +0.68(+2.87%) |
Jul 18, 2013 | 23.47 | 24.01 | 23.29 | 23.82 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 23.04 | 23.47 | 23.03 | 23.19 | 524,053 | +0.21(+0.90%) |
Jul 16, 2013 | 23.38 | 23.47 | 22.95 | 22.98 | 0 | -0.40(-1.70%) |
Jul 15, 2013 | 23.25 | 23.47 | 23.22 | 23.38 | 0 | +0.22(+0.93%) |
Jul 12, 2013 | 22.83 | 23.17 | 22.83 | 23.16 | 0 | +0.34(+1.48%) |
Jul 11, 2013 | 22.64 | 22.89 | 22.54 | 22.83 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.21 | 23.21 | 22.26 | 22.33 | 0 | -0.72(-3.12%) |
Jul 09, 2013 | 22.44 | 23.20 | 22.37 | 23.05 | 0 | +0.80(+3.60%) |
Jul 08, 2013 | 22.10 | 22.49 | 21.99 | 22.25 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 22.09 | 22.10 | 21.71 | 21.96 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.82 | 21.93 | 21.63 | 21.71 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.70 | 22.19 | 21.65 | 21.85 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 22.42 | 22.42 | 21.50 | 21.83 | 0 | -0.36(-1.64%) |
Jun 28, 2013 | 21.88 | 22.32 | 21.59 | 22.19 | 368,251 | +0.58(+2.68%) |
Jun 26, 2013 | 21.85 | 22.26 | 21.58 | 21.61 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.25 | 21.70 | 20.99 | 21.64 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.28 | 21.54 | 20.65 | 20.95 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.32 | 22.68 | 21.26 | 21.73 | 1,112,850 | -0.48(-2.17%) |
Jun 20, 2013 | 22.73 | 22.73 | 22.08 | 22.21 | 0 | -0.73(-3.17%) |
Jun 19, 2013 | 23.09 | 23.25 | 22.82 | 22.94 | 557,258 | -0.15(-0.64%) |
Jun 18, 2013 | 23.03 | 23.22 | 22.87 | 23.09 | 0 | -0.02(-0.07%) |
Jun 17, 2013 | 23.32 | 23.41 | 22.97 | 23.10 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 23.12 | 23.42 | 22.82 | 23.21 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.86 | 23.45 | 22.60 | 23.26 | 1,142,658 | +0.72(+3.19%) |
Jun 12, 2013 | 22.86 | 22.86 | 22.36 | 22.54 | 796,406 | -0.07(-0.31%) |
Jun 11, 2013 | 22.99 | 23.11 | 22.54 | 22.61 | 378,613 | -0.57(-2.47%) |
Jun 10, 2013 | 23.15 | 23.40 | 22.79 | 23.18 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.74 | 23.29 | 22.74 | 23.15 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.90 | 23.05 | 22.62 | 22.73 | 0 | -0.66(-2.81%) |
Jun 05, 2013 | 24.19 | 24.20 | 23.17 | 23.39 | 1,692,499 | -0.70(-2.90%) |
Jun 04, 2013 | 24.90 | 24.90 | 23.94 | 24.09 | 0 | -1.36(-5.36%) |