Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.52 | 24.52 | 23.41 | 24.38 | 56,187 | -0.23(-0.94%) |
Aug 29, 2013 | 23.34 | 24.64 | 23.12 | 24.62 | 27,762 | +0.33(+1.37%) |
Aug 28, 2013 | 24.60 | 24.78 | 24.04 | 24.28 | 23,647 | -0.12(-0.50%) |
Aug 27, 2013 | 25.28 | 25.28 | 24.28 | 24.41 | 30,863 | -1.03(-4.05%) |
Aug 26, 2013 | 26.00 | 26.22 | 25.32 | 25.44 | 31,700 | -0.40(-1.54%) |
Aug 23, 2013 | 25.10 | 25.90 | 24.81 | 25.83 | 91,205 | +0.73(+2.92%) |
Aug 22, 2013 | 24.66 | 25.18 | 24.66 | 25.10 | 26,073 | +0.45(+1.82%) |
Aug 21, 2013 | 23.84 | 25.18 | 23.70 | 24.65 | 83,748 | +0.36(+1.46%) |
Aug 20, 2013 | 23.66 | 24.34 | 23.27 | 24.30 | 28,406 | +0.34(+1.42%) |
Aug 19, 2013 | 24.33 | 24.38 | 23.95 | 23.96 | 43,728 | -0.33(-1.34%) |
Aug 16, 2013 | 23.90 | 24.44 | 23.83 | 24.28 | 48,880 | +0.20(+0.84%) |
Aug 15, 2013 | 23.99 | 24.48 | 23.86 | 24.08 | 42,711 | -0.15(-0.63%) |
Aug 14, 2013 | 24.49 | 24.49 | 23.86 | 24.23 | 47,021 | -0.39(-1.59%) |
Aug 13, 2013 | 23.78 | 24.62 | 23.78 | 24.62 | 46,283 | +0.84(+3.53%) |
Aug 12, 2013 | 23.43 | 23.90 | 23.33 | 23.78 | 33,842 | +0.32(+1.36%) |
Aug 09, 2013 | 22.71 | 24.41 | 22.71 | 23.46 | 107,052 | +0.99(+4.42%) |
Aug 08, 2013 | 22.11 | 23.17 | 21.71 | 22.47 | 64,667 | +0.57(+2.61%) |
Aug 07, 2013 | 22.20 | 22.22 | 21.65 | 21.90 | 33,779 | -0.33(-1.47%) |
Aug 06, 2013 | 22.57 | 22.57 | 22.17 | 22.22 | 14,397 | -0.36(-1.57%) |
Aug 05, 2013 | 22.47 | 22.61 | 22.29 | 22.58 | 16,339 | -0.03(-0.13%) |
Aug 02, 2013 | 22.49 | 23.49 | 21.87 | 22.61 | 130,400 | +0.07(+0.29%) |
Aug 01, 2013 | 22.83 | 22.83 | 22.32 | 22.54 | 15,666 | +0.01(+0.06%) |
Jul 31, 2013 | 22.74 | 23.05 | 22.49 | 22.53 | 17,876 | -0.16(-0.70%) |
Jul 30, 2013 | 22.81 | 22.90 | 22.52 | 22.69 | 11,801 | -0.09(-0.38%) |
Jul 29, 2013 | 23.39 | 23.51 | 22.70 | 22.78 | 14,533 | -0.45(-1.93%) |
Jul 26, 2013 | 23.55 | 23.55 | 23.12 | 23.22 | 22,263 | -0.51(-2.14%) |
Jul 25, 2013 | 23.18 | 23.79 | 23.12 | 23.73 | 33,844 | +0.59(+2.57%) |
Jul 24, 2013 | 23.53 | 23.53 | 23.05 | 23.14 | 58,948 | -0.20(-0.84%) |
Jul 23, 2013 | 23.97 | 23.97 | 23.14 | 23.33 | 32,362 | -0.48(-2.01%) |
Jul 22, 2013 | 23.48 | 24.02 | 23.46 | 23.81 | 31,705 | +0.09(+0.40%) |
Jul 19, 2013 | 23.83 | 24.06 | 23.49 | 23.72 | 66,166 | -0.20(-0.82%) |
Jul 18, 2013 | 23.53 | 24.16 | 23.35 | 23.91 | 77,277 | +0.43(+1.82%) |
Jul 17, 2013 | 23.51 | 23.55 | 23.30 | 23.49 | 10,214 | +0.12(+0.50%) |
Jul 16, 2013 | 23.44 | 23.77 | 22.94 | 23.37 | 60,229 | -0.14(-0.62%) |
Jul 15, 2013 | 22.75 | 23.80 | 22.75 | 23.51 | 42,641 | +0.85(+3.74%) |
Jul 12, 2013 | 22.40 | 22.77 | 22.40 | 22.67 | 18,704 | +0.06(+0.26%) |
Jul 11, 2013 | 22.60 | 22.62 | 22.04 | 22.61 | 50,290 | +0.30(+1.36%) |
Jul 10, 2013 | 21.55 | 22.49 | 21.45 | 22.30 | 49,758 | +0.69(+3.18%) |
Jul 09, 2013 | 21.70 | 21.79 | 21.50 | 21.62 | 30,020 | +0.09(+0.44%) |
Jul 08, 2013 | 21.82 | 21.82 | 21.02 | 21.52 | 32,337 | -0.30(-1.36%) |
Jul 05, 2013 | 21.80 | 21.87 | 21.38 | 21.82 | 16,576 | +0.20(+0.94%) |
Jul 03, 2013 | 21.20 | 21.62 | 21.20 | 21.62 | 16,809 | +0.26(+1.22%) |
Jul 02, 2013 | 20.41 | 21.68 | 20.15 | 21.36 | 70,518 | +0.31(+1.48%) |
Jul 01, 2013 | 21.15 | 21.15 | 20.94 | 21.04 | 46,217 | +0.12(+0.55%) |
Jun 28, 2013 | 20.96 | 21.07 | 20.76 | 20.93 | 57,572 | -0.04(-0.17%) |
Jun 27, 2013 | 20.44 | 21.01 | 20.36 | 20.96 | 36,866 | +0.83(+4.14%) |
Jun 26, 2013 | 20.01 | 20.23 | 19.65 | 20.13 | 37,716 | +0.32(+1.61%) |
Jun 25, 2013 | 19.85 | 19.85 | 19.46 | 19.81 | 37,369 | +0.19(+0.96%) |
Jun 24, 2013 | 19.52 | 19.73 | 19.39 | 19.62 | 64,884 | +0.00(+0.00%) |
Jun 21, 2013 | 19.62 | 19.72 | 19.52 | 19.62 | 61,870 | +0.09(+0.44%) |
Jun 20, 2013 | 20.55 | 20.57 | 19.47 | 19.54 | 48,223 | -1.09(-5.30%) |
Jun 19, 2013 | 20.99 | 20.99 | 20.49 | 20.63 | 52,221 | -0.36(-1.73%) |
Jun 18, 2013 | 20.83 | 21.09 | 20.51 | 20.99 | 42,943 | +0.15(+0.73%) |
Jun 17, 2013 | 21.07 | 21.22 | 20.76 | 20.84 | 32,393 | -0.08(-0.38%) |
Jun 14, 2013 | 21.34 | 21.34 | 20.88 | 20.92 | 20,888 | -0.45(-2.10%) |
Jun 13, 2013 | 21.50 | 21.50 | 21.01 | 21.37 | 31,104 | -0.07(-0.30%) |
Jun 12, 2013 | 21.46 | 21.58 | 21.20 | 21.43 | 15,206 | +0.05(+0.24%) |
Jun 11, 2013 | 21.33 | 21.65 | 21.18 | 21.38 | 13,977 | -0.09(-0.40%) |
Jun 10, 2013 | 21.55 | 21.64 | 21.43 | 21.47 | 10,341 | -0.07(-0.34%) |
Jun 07, 2013 | 21.55 | 21.78 | 21.33 | 21.54 | 18,949 | +0.04(+0.20%) |
Jun 06, 2013 | 20.92 | 21.54 | 20.86 | 21.50 | 35,617 | +0.69(+3.29%) |
Jun 05, 2013 | 21.23 | 21.23 | 20.81 | 20.81 | 59,617 | -0.51(-2.40%) |
Jun 04, 2013 | 21.82 | 21.82 | 21.33 | 21.33 | 19,845 | -0.40(-1.83%) |