Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.39 | 20.60 | 20.20 | 20.24 | 591,631 | -0.16(-0.79%) |
Aug 29, 2013 | 20.27 | 20.40 | 20.14 | 20.40 | 383,709 | +0.08(+0.40%) |
Aug 28, 2013 | 20.49 | 20.53 | 20.19 | 20.32 | 456,259 | -0.19(-0.92%) |
Aug 27, 2013 | 20.10 | 20.63 | 20.08 | 20.51 | 762,101 | +0.13(+0.66%) |
Aug 26, 2013 | 20.32 | 20.45 | 20.18 | 20.37 | 600,409 | +0.12(+0.58%) |
Aug 23, 2013 | 20.08 | 20.26 | 20.02 | 20.26 | 691,167 | +0.18(+0.90%) |
Aug 22, 2013 | 20.19 | 20.23 | 19.88 | 20.08 | 651,570 | -0.06(-0.31%) |
Aug 21, 2013 | 19.87 | 20.42 | 19.60 | 20.14 | 700,904 | +0.22(+1.08%) |
Aug 20, 2013 | 19.68 | 20.04 | 19.68 | 19.92 | 897,120 | +0.28(+1.42%) |
Aug 19, 2013 | 20.14 | 20.18 | 19.64 | 19.64 | 675,052 | -0.49(-2.41%) |
Aug 16, 2013 | 20.74 | 20.81 | 20.09 | 20.13 | 560,279 | -0.71(-3.41%) |
Aug 15, 2013 | 21.21 | 21.22 | 20.81 | 20.84 | 524,200 | -0.64(-2.97%) |
Aug 14, 2013 | 21.55 | 21.66 | 21.44 | 21.48 | 351,249 | -0.10(-0.46%) |
Aug 13, 2013 | 21.89 | 22.08 | 21.50 | 21.58 | 599,132 | -0.30(-1.36%) |
Aug 12, 2013 | 21.88 | 21.89 | 21.60 | 21.88 | 936,974 | -0.04(-0.20%) |
Aug 09, 2013 | 21.99 | 22.15 | 21.88 | 21.92 | 973,614 | -0.08(-0.36%) |
Aug 08, 2013 | 22.12 | 22.12 | 21.81 | 22.00 | 600,945 | -0.02(-0.08%) |
Aug 07, 2013 | 21.93 | 22.05 | 21.74 | 22.02 | 461,922 | -0.03(-0.12%) |
Aug 06, 2013 | 22.13 | 22.20 | 21.96 | 22.04 | 750,726 | -0.20(-0.88%) |
Aug 05, 2013 | 22.32 | 22.52 | 22.19 | 22.24 | 653,551 | -0.11(-0.48%) |
Aug 02, 2013 | 22.67 | 22.93 | 22.28 | 22.35 | 746,204 | -0.38(-1.68%) |
Aug 01, 2013 | 22.98 | 23.00 | 22.45 | 22.73 | 939,630 | -0.12(-0.54%) |
Jul 31, 2013 | 23.43 | 23.43 | 22.23 | 22.85 | 1,600,424 | -0.60(-2.58%) |
Jul 30, 2013 | 23.80 | 23.86 | 23.25 | 23.46 | 1,003,916 | -0.33(-1.38%) |
Jul 29, 2013 | 23.91 | 24.12 | 23.67 | 23.79 | 892,291 | -0.19(-0.78%) |
Jul 26, 2013 | 23.66 | 24.02 | 23.64 | 23.97 | 1,590,732 | +0.19(+0.78%) |
Jul 25, 2013 | 23.56 | 23.85 | 23.16 | 23.79 | 1,889,262 | +0.18(+0.75%) |
Jul 24, 2013 | 23.83 | 24.05 | 23.25 | 23.61 | 2,334,548 | -0.13(-0.56%) |
Jul 23, 2013 | 23.81 | 23.92 | 23.59 | 23.74 | 464,846 | -0.04(-0.15%) |
Jul 22, 2013 | 23.65 | 23.80 | 23.55 | 23.78 | 365,499 | +0.19(+0.79%) |
Jul 19, 2013 | 23.79 | 23.79 | 23.59 | 23.59 | 523,740 | -0.26(-1.08%) |
Jul 18, 2013 | 23.74 | 23.89 | 23.70 | 23.85 | 413,737 | +0.18(+0.75%) |
Jul 17, 2013 | 23.83 | 23.96 | 23.64 | 23.67 | 546,096 | -0.15(-0.63%) |
Jul 16, 2013 | 23.91 | 23.96 | 23.68 | 23.82 | 2,788,912 | -0.31(-1.29%) |
Jul 15, 2013 | 23.99 | 24.23 | 23.84 | 24.13 | 685,749 | +0.12(+0.48%) |
Jul 12, 2013 | 24.18 | 24.24 | 23.87 | 24.02 | 451,760 | -0.22(-0.92%) |
Jul 11, 2013 | 23.73 | 24.33 | 23.73 | 24.24 | 866,968 | +0.77(+3.30%) |
Jul 10, 2013 | 23.41 | 23.49 | 23.05 | 23.47 | 634,926 | -0.03(-0.11%) |
Jul 09, 2013 | 22.91 | 23.55 | 22.87 | 23.49 | 841,239 | +0.62(+2.72%) |
Jul 08, 2013 | 22.68 | 23.02 | 22.68 | 22.87 | 553,760 | +0.20(+0.86%) |
Jul 05, 2013 | 23.09 | 23.09 | 22.05 | 22.68 | 522,514 | -0.11(-0.47%) |
Jul 03, 2013 | 22.70 | 22.88 | 22.49 | 22.78 | 422,098 | -0.05(-0.23%) |
Jul 02, 2013 | 22.51 | 23.06 | 22.51 | 22.84 | 1,007,493 | +0.26(+1.14%) |
Jul 01, 2013 | 22.74 | 22.79 | 22.42 | 22.58 | 736,493 | -0.09(-0.39%) |
Jun 28, 2013 | 22.68 | 22.89 | 22.43 | 22.67 | 1,688,930 | -0.08(-0.35%) |
Jun 27, 2013 | 22.53 | 22.83 | 22.40 | 22.75 | 777,367 | +0.35(+1.55%) |
Jun 26, 2013 | 22.04 | 22.45 | 22.04 | 22.40 | 880,634 | +0.47(+2.15%) |
Jun 25, 2013 | 21.68 | 22.06 | 21.34 | 21.93 | 675,857 | +0.40(+1.86%) |
Jun 24, 2013 | 21.14 | 21.85 | 20.80 | 21.53 | 1,248,197 | +0.13(+0.62%) |
Jun 21, 2013 | 21.20 | 21.56 | 20.93 | 21.40 | 1,826,923 | +0.25(+1.18%) |
Jun 20, 2013 | 21.80 | 21.80 | 20.94 | 21.15 | 798,228 | -0.83(-3.76%) |
Jun 19, 2013 | 22.84 | 22.93 | 21.88 | 21.97 | 444,147 | -0.92(-4.00%) |
Jun 18, 2013 | 22.78 | 23.06 | 22.51 | 22.89 | 722,347 | +0.12(+0.51%) |
Jun 17, 2013 | 22.87 | 23.02 | 22.59 | 22.77 | 630,453 | +0.04(+0.20%) |
Jun 14, 2013 | 22.63 | 23.05 | 22.45 | 22.73 | 694,409 | +0.09(+0.39%) |
Jun 13, 2013 | 22.24 | 22.75 | 22.08 | 22.64 | 631,633 | +0.33(+1.47%) |
Jun 12, 2013 | 22.85 | 22.85 | 22.25 | 22.31 | 480,543 | -0.42(-1.84%) |
Jun 11, 2013 | 22.87 | 22.96 | 22.43 | 22.73 | 883,712 | -0.33(-1.43%) |
Jun 10, 2013 | 23.40 | 23.40 | 22.84 | 23.06 | 576,228 | -0.25(-1.07%) |
Jun 07, 2013 | 23.82 | 23.82 | 23.01 | 23.31 | 653,336 | -0.44(-1.83%) |
Jun 06, 2013 | 23.14 | 23.74 | 23.05 | 23.74 | 561,574 | +0.48(+2.06%) |
Jun 05, 2013 | 23.54 | 23.67 | 23.11 | 23.26 | 602,568 | -0.33(-1.39%) |
Jun 04, 2013 | 23.99 | 24.06 | 23.59 | 23.59 | 690,289 | -0.36(-1.52%) |