Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.56 | 22.64 | 22.55 | 22.60 | 13,353 | -0.08(-0.37%) |
Aug 29, 2013 | 22.61 | 22.84 | 22.60 | 22.68 | 52,656 | +0.02(+0.11%) |
Aug 28, 2013 | 22.60 | 22.70 | 22.55 | 22.66 | 16,025 | +0.12(+0.53%) |
Aug 27, 2013 | 22.64 | 22.65 | 22.42 | 22.54 | 22,179 | -0.24(-1.05%) |
Aug 26, 2013 | 22.84 | 22.94 | 22.64 | 22.78 | 14,056 | -0.16(-0.70%) |
Aug 23, 2013 | 22.90 | 22.97 | 22.82 | 22.94 | 19,410 | +0.07(+0.31%) |
Aug 22, 2013 | 22.68 | 22.89 | 22.63 | 22.87 | 18,974 | +0.27(+1.19%) |
Aug 21, 2013 | 22.42 | 22.60 | 22.42 | 22.60 | 17,803 | +0.04(+0.18%) |
Aug 20, 2013 | 22.59 | 22.66 | 22.55 | 22.56 | 6,453 | +0.07(+0.31%) |
Aug 19, 2013 | 22.51 | 22.55 | 22.42 | 22.49 | 15,030 | -0.10(-0.44%) |
Aug 16, 2013 | 22.50 | 22.62 | 22.50 | 22.59 | 24,610 | +0.07(+0.31%) |
Aug 15, 2013 | 22.69 | 22.69 | 22.52 | 22.52 | 17,584 | -0.32(-1.42%) |
Aug 14, 2013 | 22.75 | 22.87 | 22.75 | 22.84 | 9,709 | -0.02(-0.07%) |
Aug 13, 2013 | 22.99 | 22.99 | 22.65 | 22.86 | 34,964 | -0.01(-0.04%) |
Aug 12, 2013 | 22.54 | 22.87 | 22.54 | 22.87 | 22,305 | +0.11(+0.50%) |
Aug 09, 2013 | 22.75 | 22.95 | 22.68 | 22.76 | 14,936 | -0.09(-0.41%) |
Aug 08, 2013 | 22.80 | 22.90 | 22.78 | 22.85 | 9,094 | +0.05(+0.22%) |
Aug 07, 2013 | 22.86 | 22.88 | 22.75 | 22.80 | 15,561 | -0.16(-0.70%) |
Aug 06, 2013 | 22.95 | 22.99 | 22.76 | 22.96 | 16,921 | -0.09(-0.39%) |
Aug 05, 2013 | 23.05 | 23.05 | 22.92 | 23.05 | 39,739 | +0.00(+0.00%) |
Aug 02, 2013 | 23.14 | 23.14 | 22.91 | 23.05 | 18,710 | -0.01(-0.06%) |
Aug 01, 2013 | 22.98 | 23.07 | 22.96 | 23.06 | 33,579 | +0.20(+0.89%) |
Jul 31, 2013 | 22.73 | 22.97 | 22.60 | 22.86 | 46,187 | +0.27(+1.19%) |
Jul 30, 2013 | 22.40 | 22.60 | 22.40 | 22.59 | 45,309 | +0.15(+0.67%) |
Jul 29, 2013 | 22.35 | 22.46 | 22.34 | 22.44 | 10,763 | -0.01(-0.04%) |
Jul 26, 2013 | 22.42 | 22.50 | 22.35 | 22.45 | 17,673 | -0.04(-0.18%) |
Jul 25, 2013 | 22.43 | 22.50 | 22.41 | 22.49 | 8,190 | +0.05(+0.25%) |
Jul 24, 2013 | 22.45 | 22.49 | 22.35 | 22.43 | 22,248 | +0.04(+0.16%) |
Jul 23, 2013 | 22.35 | 22.51 | 22.35 | 22.40 | 19,527 | +0.02(+0.09%) |
Jul 22, 2013 | 22.80 | 22.90 | 22.38 | 22.38 | 40,298 | -0.37(-1.63%) |
Jul 19, 2013 | 22.79 | 22.80 | 22.68 | 22.75 | 29,421 | -0.06(-0.26%) |
Jul 18, 2013 | 22.87 | 22.88 | 22.75 | 22.81 | 20,986 | +0.10(+0.44%) |
Jul 17, 2013 | 22.87 | 22.88 | 22.69 | 22.71 | 26,283 | -0.10(-0.44%) |
Jul 16, 2013 | 22.71 | 22.89 | 22.62 | 22.81 | 34,163 | +0.18(+0.80%) |
Jul 15, 2013 | 22.00 | 22.86 | 21.90 | 22.63 | 98,010 | +0.88(+4.05%) |
Jul 12, 2013 | 21.61 | 21.75 | 21.55 | 21.75 | 15,456 | +0.06(+0.28%) |
Jul 11, 2013 | 21.62 | 21.69 | 21.47 | 21.69 | 17,266 | +0.24(+1.12%) |
Jul 10, 2013 | 21.40 | 21.54 | 21.30 | 21.45 | 9,457 | +0.03(+0.14%) |
Jul 09, 2013 | 21.40 | 21.43 | 21.39 | 21.42 | 17,350 | +0.05(+0.23%) |
Jul 08, 2013 | 21.40 | 21.40 | 21.30 | 21.37 | 16,990 | +0.06(+0.28%) |
Jul 05, 2013 | 21.35 | 21.40 | 21.21 | 21.31 | 19,401 | +0.08(+0.38%) |
Jul 03, 2013 | 21.20 | 21.28 | 21.13 | 21.23 | 9,212 | +0.00(+0.00%) |
Jul 02, 2013 | 21.32 | 21.32 | 21.13 | 21.23 | 15,955 | +0.00(+0.00%) |
Jul 01, 2013 | 21.03 | 21.27 | 21.03 | 21.23 | 20,177 | +0.14(+0.66%) |
Jun 28, 2013 | 20.79 | 21.10 | 20.73 | 21.09 | 36,611 | +0.20(+0.96%) |
Jun 27, 2013 | 20.81 | 21.08 | 20.76 | 20.89 | 44,361 | +0.27(+1.31%) |
Jun 26, 2013 | 20.89 | 20.93 | 20.59 | 20.62 | 60,575 | -0.03(-0.15%) |
Jun 25, 2013 | 20.59 | 20.69 | 20.41 | 20.65 | 22,825 | +0.28(+1.37%) |
Jun 24, 2013 | 20.55 | 20.55 | 20.25 | 20.37 | 33,561 | -0.26(-1.26%) |
Jun 21, 2013 | 20.59 | 20.69 | 20.33 | 20.63 | 25,680 | +0.07(+0.32%) |
Jun 20, 2013 | 20.66 | 20.86 | 20.45 | 20.56 | 43,025 | -0.44(-2.08%) |
Jun 19, 2013 | 21.24 | 21.24 | 21.00 | 21.00 | 26,821 | -0.28(-1.32%) |
Jun 18, 2013 | 21.10 | 21.29 | 21.10 | 21.28 | 16,530 | +0.15(+0.71%) |
Jun 17, 2013 | 21.05 | 21.17 | 21.03 | 21.13 | 44,962 | +0.14(+0.67%) |
Jun 14, 2013 | 21.22 | 21.22 | 20.93 | 20.99 | 29,216 | -0.11(-0.52%) |
Jun 13, 2013 | 21.07 | 21.32 | 20.74 | 21.10 | 55,798 | +0.08(+0.39%) |
Jun 12, 2013 | 21.20 | 21.30 | 20.95 | 21.02 | 35,570 | -0.22(-1.04%) |
Jun 11, 2013 | 21.44 | 21.51 | 21.24 | 21.24 | 22,337 | -0.26(-1.22%) |
Jun 10, 2013 | 21.48 | 21.56 | 21.38 | 21.50 | 10,414 | -0.02(-0.08%) |
Jun 07, 2013 | 21.44 | 21.52 | 21.41 | 21.52 | 4,832 | +0.03(+0.14%) |
Jun 06, 2013 | 21.39 | 21.59 | 20.97 | 21.49 | 53,108 | +0.10(+0.47%) |
Jun 05, 2013 | 21.50 | 21.54 | 21.06 | 21.39 | 29,915 | -0.11(-0.51%) |
Jun 04, 2013 | 21.61 | 21.65 | 21.36 | 21.50 | 23,188 | +0.04(+0.19%) |