Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.87 | 22.92 | 22.59 | 22.65 | 1,149,966 | -0.18(-0.80%) |
Aug 29, 2013 | 22.69 | 22.92 | 22.68 | 22.83 | 1,088,211 | +0.09(+0.38%) |
Aug 28, 2013 | 22.58 | 22.75 | 22.42 | 22.74 | 3,015,469 | +0.18(+0.80%) |
Aug 27, 2013 | 22.72 | 22.79 | 22.17 | 22.56 | 4,881,957 | -0.41(-1.80%) |
Aug 26, 2013 | 23.54 | 23.59 | 22.97 | 22.97 | 2,854,487 | -0.55(-2.35%) |
Aug 23, 2013 | 23.34 | 23.63 | 23.23 | 23.53 | 4,243,971 | +0.12(+0.52%) |
Aug 22, 2013 | 22.90 | 23.43 | 22.81 | 23.41 | 3,109,500 | +0.72(+3.19%) |
Aug 21, 2013 | 22.95 | 23.09 | 22.55 | 22.68 | 4,551,681 | -0.45(-1.94%) |
Aug 20, 2013 | 23.01 | 23.26 | 22.93 | 23.13 | 3,196,047 | -0.02(-0.10%) |
Aug 19, 2013 | 23.35 | 23.39 | 23.14 | 23.16 | 1,234,391 | -0.26(-1.11%) |
Aug 16, 2013 | 23.22 | 23.47 | 23.15 | 23.41 | 2,594,523 | +0.20(+0.85%) |
Aug 15, 2013 | 23.33 | 23.47 | 22.94 | 23.22 | 3,178,546 | -0.26(-1.10%) |
Aug 14, 2013 | 23.79 | 23.81 | 23.46 | 23.48 | 2,758,637 | -0.45(-1.87%) |
Aug 13, 2013 | 23.37 | 23.94 | 23.33 | 23.92 | 3,818,434 | +0.51(+2.20%) |
Aug 12, 2013 | 23.50 | 23.52 | 23.32 | 23.41 | 2,256,731 | -0.13(-0.54%) |
Aug 09, 2013 | 23.60 | 23.71 | 23.38 | 23.54 | 1,409,711 | -0.22(-0.91%) |
Aug 08, 2013 | 23.63 | 23.83 | 23.40 | 23.75 | 2,891,517 | +0.22(+0.92%) |
Aug 07, 2013 | 23.63 | 23.82 | 23.48 | 23.54 | 3,330,740 | -0.29(-1.22%) |
Aug 06, 2013 | 24.06 | 24.06 | 23.68 | 23.83 | 3,559,257 | -0.12(-0.48%) |
Aug 05, 2013 | 24.03 | 24.12 | 23.90 | 23.94 | 1,675,747 | -0.10(-0.43%) |
Aug 02, 2013 | 23.96 | 24.18 | 23.91 | 24.05 | 2,479,212 | -0.02(-0.08%) |
Aug 01, 2013 | 23.92 | 24.22 | 23.62 | 24.06 | 3,535,923 | +0.49(+2.07%) |
Jul 31, 2013 | 23.94 | 24.13 | 23.42 | 23.58 | 7,701,625 | -0.35(-1.45%) |
Jul 30, 2013 | 24.27 | 24.32 | 23.86 | 23.92 | 4,958,555 | -0.40(-1.64%) |
Jul 29, 2013 | 24.43 | 24.48 | 24.20 | 24.32 | 3,963,457 | -0.11(-0.46%) |
Jul 26, 2013 | 24.47 | 24.65 | 24.33 | 24.44 | 4,367,814 | -0.12(-0.48%) |
Jul 25, 2013 | 23.75 | 24.62 | 23.65 | 24.56 | 5,544,793 | +0.84(+3.56%) |
Jul 24, 2013 | 24.31 | 24.35 | 23.26 | 23.71 | 11,191,659 | -0.59(-2.42%) |
Jul 23, 2013 | 24.74 | 24.76 | 24.26 | 24.30 | 3,625,035 | -0.31(-1.26%) |
Jul 22, 2013 | 24.80 | 24.90 | 24.51 | 24.61 | 2,542,379 | -0.14(-0.57%) |
Jul 19, 2013 | 24.72 | 24.78 | 24.56 | 24.75 | 2,162,888 | +0.02(+0.09%) |
Jul 18, 2013 | 24.63 | 24.85 | 24.48 | 24.73 | 2,817,363 | +0.18(+0.72%) |
Jul 17, 2013 | 24.48 | 24.85 | 24.41 | 24.55 | 2,332,375 | +0.17(+0.70%) |
Jul 16, 2013 | 24.30 | 24.41 | 24.24 | 24.38 | 3,223,060 | +0.07(+0.30%) |
Jul 15, 2013 | 24.38 | 24.63 | 24.29 | 24.31 | 2,902,571 | -0.01(-0.02%) |
Jul 12, 2013 | 23.97 | 24.46 | 23.97 | 24.31 | 3,968,940 | +0.36(+1.51%) |
Jul 11, 2013 | 23.92 | 23.98 | 23.80 | 23.95 | 3,006,192 | +0.40(+1.69%) |
Jul 10, 2013 | 23.48 | 23.69 | 23.37 | 23.55 | 3,814,280 | +0.14(+0.58%) |
Jul 09, 2013 | 23.11 | 23.48 | 22.99 | 23.42 | 3,931,035 | +0.43(+1.85%) |
Jul 08, 2013 | 22.95 | 23.19 | 22.70 | 22.99 | 7,166,723 | -0.12(-0.50%) |
Jul 05, 2013 | 23.15 | 23.29 | 22.95 | 23.11 | 2,921,360 | +0.01(+0.04%) |
Jul 03, 2013 | 23.47 | 23.49 | 23.09 | 23.10 | 2,025,536 | -0.45(-1.93%) |
Jul 02, 2013 | 23.40 | 23.79 | 23.35 | 23.55 | 2,614,104 | +0.00(+0.01%) |
Jul 01, 2013 | 23.48 | 24.12 | 23.44 | 23.55 | 2,662,182 | +0.26(+1.12%) |
Jun 28, 2013 | 23.11 | 23.47 | 22.90 | 23.29 | 3,884,650 | +0.12(+0.53%) |
Jun 27, 2013 | 23.35 | 23.50 | 23.16 | 23.17 | 3,081,679 | -0.16(-0.68%) |
Jun 26, 2013 | 23.17 | 23.43 | 22.99 | 23.33 | 4,797,052 | +0.26(+1.15%) |
Jun 25, 2013 | 22.47 | 23.09 | 22.34 | 23.06 | 6,126,475 | +0.66(+2.96%) |
Jun 24, 2013 | 22.32 | 22.59 | 21.91 | 22.40 | 9,560,112 | -0.42(-1.86%) |
Jun 21, 2013 | 23.02 | 23.10 | 22.58 | 22.82 | 5,329,776 | -0.25(-1.10%) |
Jun 20, 2013 | 23.34 | 23.44 | 22.98 | 23.08 | 5,345,186 | -0.72(-3.01%) |
Jun 19, 2013 | 23.85 | 24.11 | 23.74 | 23.79 | 4,169,093 | -0.09(-0.39%) |
Jun 18, 2013 | 23.60 | 23.91 | 23.43 | 23.88 | 2,825,365 | +0.35(+1.47%) |
Jun 17, 2013 | 23.90 | 23.94 | 23.41 | 23.54 | 3,893,539 | -0.19(-0.80%) |
Jun 14, 2013 | 23.83 | 24.00 | 23.53 | 23.73 | 3,061,793 | -0.14(-0.59%) |
Jun 13, 2013 | 23.49 | 23.92 | 23.24 | 23.87 | 3,656,981 | +0.33(+1.42%) |
Jun 12, 2013 | 23.89 | 23.98 | 23.49 | 23.54 | 3,448,117 | -0.10(-0.42%) |
Jun 11, 2013 | 23.47 | 23.95 | 23.44 | 23.64 | 6,729,490 | -0.24(-1.00%) |
Jun 10, 2013 | 24.28 | 24.46 | 23.80 | 23.87 | 3,128,874 | -0.42(-1.73%) |
Jun 07, 2013 | 24.20 | 24.75 | 24.12 | 24.29 | 4,380,872 | +0.20(+0.81%) |
Jun 06, 2013 | 23.19 | 24.13 | 23.02 | 24.10 | 5,470,703 | +0.75(+3.20%) |
Jun 05, 2013 | 23.93 | 24.25 | 23.24 | 23.35 | 10,528,185 | -1.06(-4.36%) |
Jun 04, 2013 | 23.93 | 24.84 | 23.87 | 24.41 | 9,911,894 | -0.87(-3.46%) |