Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.25 | 21.27 | 20.99 | 21.06 | 389,591 | -0.35(-1.61%) |
Aug 29, 2013 | 21.37 | 21.51 | 21.36 | 21.40 | 368,394 | -0.06(-0.26%) |
Aug 28, 2013 | 21.28 | 21.59 | 21.23 | 21.46 | 414,533 | +0.00(+0.00%) |
Aug 27, 2013 | 21.67 | 21.82 | 21.44 | 21.46 | 702,908 | -0.79(-3.54%) |
Aug 26, 2013 | 22.36 | 22.36 | 22.24 | 22.25 | 905,890 | -0.30(-1.32%) |
Aug 23, 2013 | 22.45 | 22.57 | 22.38 | 22.54 | 929,036 | +0.19(+0.87%) |
Aug 22, 2013 | 22.25 | 22.38 | 22.22 | 22.35 | 365,285 | +0.47(+2.15%) |
Aug 21, 2013 | 21.87 | 22.10 | 21.78 | 21.88 | 1,204,126 | -0.18(-0.81%) |
Aug 20, 2013 | 21.98 | 22.12 | 21.87 | 22.06 | 836,490 | -0.15(-0.68%) |
Aug 19, 2013 | 22.50 | 22.50 | 22.21 | 22.21 | 1,197,949 | -0.59(-2.58%) |
Aug 16, 2013 | 22.72 | 22.85 | 22.69 | 22.80 | 428,233 | +0.25(+1.10%) |
Aug 15, 2013 | 22.36 | 22.60 | 22.09 | 22.55 | 1,154,384 | -0.03(-0.12%) |
Aug 14, 2013 | 22.47 | 22.65 | 22.43 | 22.58 | 1,064,439 | +0.02(+0.09%) |
Aug 13, 2013 | 22.43 | 22.59 | 22.30 | 22.56 | 740,344 | +0.12(+0.52%) |
Aug 12, 2013 | 22.39 | 22.45 | 22.36 | 22.44 | 493,587 | -0.19(-0.85%) |
Aug 09, 2013 | 22.56 | 22.69 | 22.51 | 22.63 | 788,832 | +0.08(+0.34%) |
Aug 08, 2013 | 22.39 | 22.61 | 22.36 | 22.56 | 799,780 | +0.44(+1.97%) |
Aug 07, 2013 | 21.89 | 22.15 | 21.89 | 22.12 | 312,281 | +0.24(+1.11%) |
Aug 06, 2013 | 21.91 | 21.97 | 21.68 | 21.88 | 1,106,734 | -0.04(-0.19%) |
Aug 05, 2013 | 21.86 | 21.94 | 21.80 | 21.92 | 492,652 | -0.12(-0.53%) |
Aug 02, 2013 | 21.81 | 22.05 | 21.78 | 22.04 | 373,059 | +0.16(+0.73%) |
Aug 01, 2013 | 21.70 | 21.90 | 21.65 | 21.88 | 546,365 | +0.27(+1.25%) |
Jul 31, 2013 | 21.38 | 21.81 | 21.38 | 21.61 | 531,001 | +0.11(+0.51%) |
Jul 30, 2013 | 21.54 | 21.57 | 21.43 | 21.50 | 321,015 | +0.10(+0.45%) |
Jul 29, 2013 | 21.35 | 21.44 | 21.26 | 21.40 | 469,666 | -0.11(-0.51%) |
Jul 26, 2013 | 21.38 | 21.52 | 21.24 | 21.51 | 607,460 | +0.17(+0.78%) |
Jul 25, 2013 | 20.95 | 21.36 | 20.94 | 21.35 | 809,512 | +0.52(+2.49%) |
Jul 24, 2013 | 20.78 | 20.86 | 20.66 | 20.83 | 920,091 | +0.28(+1.34%) |
Jul 23, 2013 | 20.61 | 20.62 | 20.48 | 20.55 | 295,043 | +0.34(+1.67%) |
Jul 22, 2013 | 20.12 | 20.24 | 20.10 | 20.22 | 249,517 | +0.18(+0.90%) |
Jul 19, 2013 | 19.93 | 20.07 | 19.93 | 20.04 | 185,584 | +0.02(+0.10%) |
Jul 18, 2013 | 19.79 | 20.04 | 19.79 | 20.02 | 366,795 | +0.35(+1.76%) |
Jul 17, 2013 | 19.73 | 19.75 | 19.59 | 19.67 | 86,185 | -0.05(-0.25%) |
Jul 16, 2013 | 19.60 | 19.73 | 19.50 | 19.72 | 104,959 | +0.03(+0.18%) |
Jul 15, 2013 | 19.61 | 19.70 | 19.57 | 19.68 | 925,464 | +0.11(+0.56%) |
Jul 12, 2013 | 19.56 | 19.62 | 19.43 | 19.57 | 1,104,486 | -0.61(-3.01%) |
Jul 11, 2013 | 20.01 | 20.22 | 19.91 | 20.18 | 322,015 | +0.50(+2.53%) |
Jul 10, 2013 | 19.55 | 19.96 | 19.51 | 19.68 | 396,325 | +0.04(+0.21%) |
Jul 09, 2013 | 19.79 | 19.79 | 19.51 | 19.64 | 533,403 | -0.02(-0.11%) |
Jul 08, 2013 | 19.68 | 19.81 | 19.59 | 19.66 | 297,107 | +0.23(+1.21%) |
Jul 05, 2013 | 19.46 | 19.48 | 19.26 | 19.43 | 348,707 | +0.15(+0.79%) |
Jul 03, 2013 | 19.12 | 19.32 | 19.05 | 19.28 | 296,738 | -0.06(-0.29%) |
Jul 02, 2013 | 19.56 | 19.61 | 19.25 | 19.33 | 404,175 | -0.17(-0.89%) |
Jul 01, 2013 | 19.51 | 19.67 | 19.48 | 19.50 | 259,607 | +0.37(+1.95%) |
Jun 28, 2013 | 19.19 | 19.28 | 19.08 | 19.13 | 544,947 | -0.21(-1.11%) |
Jun 27, 2013 | 19.32 | 19.44 | 19.27 | 19.34 | 271,870 | +0.03(+0.16%) |
Jun 26, 2013 | 19.33 | 19.38 | 19.22 | 19.31 | 529,368 | +0.35(+1.82%) |
Jun 25, 2013 | 18.99 | 19.04 | 18.74 | 18.97 | 554,950 | +0.07(+0.36%) |
Jun 24, 2013 | 18.70 | 19.03 | 18.65 | 18.90 | 432,467 | -0.41(-2.11%) |
Jun 21, 2013 | 19.54 | 19.56 | 19.11 | 19.31 | 842,245 | -0.26(-1.35%) |
Jun 20, 2013 | 19.84 | 19.87 | 19.52 | 19.57 | 970,543 | -0.65(-3.22%) |
Jun 19, 2013 | 20.66 | 20.68 | 20.19 | 20.22 | 748,096 | -0.58(-2.77%) |
Jun 18, 2013 | 20.77 | 20.85 | 20.74 | 20.80 | 402,469 | +0.21(+1.02%) |
Jun 17, 2013 | 20.71 | 20.74 | 20.45 | 20.59 | 390,384 | +0.21(+1.03%) |
Jun 14, 2013 | 20.45 | 20.57 | 20.27 | 20.38 | 998,335 | -0.21(-1.02%) |
Jun 13, 2013 | 20.32 | 20.61 | 20.30 | 20.59 | 529,104 | +0.23(+1.13%) |
Jun 12, 2013 | 20.78 | 20.78 | 20.34 | 20.36 | 755,165 | +0.05(+0.27%) |
Jun 11, 2013 | 20.17 | 20.39 | 20.12 | 20.30 | 590,534 | -0.31(-1.48%) |
Jun 10, 2013 | 20.68 | 20.70 | 20.51 | 20.61 | 1,396,526 | -0.13(-0.62%) |
Jun 07, 2013 | 20.62 | 20.81 | 20.45 | 20.74 | 1,246,109 | -0.02(-0.10%) |
Jun 06, 2013 | 20.66 | 20.77 | 20.42 | 20.76 | 938,309 | +0.21(+1.02%) |
Jun 05, 2013 | 20.72 | 20.75 | 20.55 | 20.55 | 605,499 | -0.15(-0.72%) |
Jun 04, 2013 | 20.89 | 20.95 | 20.59 | 20.70 | 467,766 | -0.11(-0.52%) |