Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.68 | 23.73 | 22.98 | 23.08 | 29,713 | -0.52(-2.21%) |
Aug 29, 2013 | 22.87 | 23.76 | 22.87 | 23.60 | 6,869 | +0.78(+3.42%) |
Aug 28, 2013 | 22.92 | 23.10 | 22.69 | 22.82 | 16,965 | +0.20(+0.89%) |
Aug 27, 2013 | 23.30 | 23.42 | 22.59 | 22.62 | 21,265 | -0.83(-3.55%) |
Aug 26, 2013 | 23.78 | 23.78 | 23.40 | 23.45 | 19,184 | -0.20(-0.85%) |
Aug 23, 2013 | 23.65 | 23.85 | 23.37 | 23.65 | 21,556 | -0.06(-0.25%) |
Aug 22, 2013 | 23.57 | 23.93 | 23.57 | 23.71 | 8,159 | +0.31(+1.30%) |
Aug 21, 2013 | 23.45 | 23.75 | 23.37 | 23.41 | 11,270 | -0.31(-1.32%) |
Aug 20, 2013 | 23.66 | 23.94 | 23.45 | 23.72 | 16,702 | +0.44(+1.89%) |
Aug 19, 2013 | 23.52 | 23.75 | 23.26 | 23.28 | 24,461 | -0.39(-1.64%) |
Aug 16, 2013 | 23.39 | 23.74 | 23.39 | 23.67 | 18,344 | +0.14(+0.60%) |
Aug 15, 2013 | 23.51 | 23.87 | 23.13 | 23.53 | 18,717 | -0.06(-0.25%) |
Aug 14, 2013 | 23.50 | 23.74 | 23.45 | 23.59 | 9,627 | +0.04(+0.19%) |
Aug 13, 2013 | 23.17 | 23.54 | 23.17 | 23.54 | 48,897 | -0.03(-0.13%) |
Aug 12, 2013 | 23.42 | 23.60 | 23.23 | 23.57 | 10,024 | +0.09(+0.38%) |
Aug 09, 2013 | 23.68 | 23.68 | 23.20 | 23.48 | 12,492 | -0.12(-0.50%) |
Aug 08, 2013 | 22.97 | 23.60 | 22.97 | 23.60 | 26,869 | +0.50(+2.15%) |
Aug 07, 2013 | 22.71 | 23.19 | 22.71 | 23.11 | 12,973 | -0.24(-1.01%) |
Aug 06, 2013 | 23.58 | 23.61 | 22.98 | 23.34 | 19,645 | -0.26(-1.10%) |
Aug 05, 2013 | 23.68 | 23.79 | 23.45 | 23.60 | 9,559 | -0.06(-0.25%) |
Aug 02, 2013 | 23.54 | 23.82 | 23.45 | 23.66 | 13,171 | +0.07(+0.28%) |
Aug 01, 2013 | 23.71 | 23.82 | 23.42 | 23.59 | 23,510 | +0.02(+0.09%) |
Jul 31, 2013 | 23.76 | 23.97 | 23.45 | 23.57 | 19,597 | -0.01(-0.06%) |
Jul 30, 2013 | 23.49 | 23.82 | 23.47 | 23.59 | 15,312 | +0.28(+1.21%) |
Jul 29, 2013 | 23.43 | 23.56 | 23.19 | 23.31 | 15,548 | -0.13(-0.54%) |
Jul 26, 2013 | 23.11 | 23.56 | 22.79 | 23.43 | 14,939 | +0.32(+1.38%) |
Jul 25, 2013 | 22.46 | 23.21 | 22.46 | 23.11 | 36,669 | +0.34(+1.49%) |
Jul 24, 2013 | 22.82 | 23.36 | 22.71 | 22.77 | 21,256 | -0.22(-0.96%) |
Jul 23, 2013 | 22.37 | 23.00 | 22.37 | 23.00 | 19,731 | +0.73(+3.29%) |
Jul 22, 2013 | 22.19 | 23.02 | 22.09 | 22.26 | 66,864 | +0.16(+0.74%) |
Jul 19, 2013 | 21.97 | 22.20 | 21.97 | 22.10 | 11,185 | +0.09(+0.40%) |
Jul 18, 2013 | 22.03 | 22.11 | 21.89 | 22.01 | 11,923 | -0.06(-0.25%) |
Jul 17, 2013 | 22.09 | 22.20 | 22.03 | 22.07 | 12,858 | +0.05(+0.22%) |
Jul 16, 2013 | 22.15 | 22.19 | 22.00 | 22.02 | 10,230 | -0.06(-0.27%) |
Jul 15, 2013 | 22.14 | 22.20 | 22.06 | 22.08 | 11,564 | +0.01(+0.07%) |
Jul 12, 2013 | 21.59 | 22.18 | 21.52 | 22.06 | 26,933 | +0.47(+2.16%) |
Jul 11, 2013 | 21.46 | 21.60 | 21.38 | 21.60 | 8,954 | +0.24(+1.11%) |
Jul 10, 2013 | 21.38 | 21.55 | 21.25 | 21.36 | 28,573 | +0.04(+0.17%) |
Jul 09, 2013 | 21.31 | 21.37 | 21.25 | 21.32 | 7,437 | +0.07(+0.35%) |
Jul 08, 2013 | 21.14 | 21.36 | 21.14 | 21.25 | 15,037 | -0.04(-0.17%) |
Jul 05, 2013 | 21.05 | 21.47 | 20.98 | 21.29 | 40,797 | +0.42(+2.02%) |
Jul 03, 2013 | 20.77 | 20.90 | 20.77 | 20.86 | 3,953 | +0.07(+0.36%) |
Jul 02, 2013 | 20.71 | 20.89 | 20.64 | 20.79 | 8,900 | +0.15(+0.72%) |
Jul 01, 2013 | 20.34 | 20.64 | 20.34 | 20.64 | 8,287 | +0.32(+1.57%) |
Jun 28, 2013 | 20.29 | 20.51 | 20.12 | 20.32 | 84,360 | -0.07(-0.33%) |
Jun 27, 2013 | 20.20 | 20.39 | 20.07 | 20.39 | 8,798 | +0.25(+1.25%) |
Jun 26, 2013 | 20.46 | 20.48 | 20.14 | 20.14 | 5,617 | -0.28(-1.38%) |
Jun 25, 2013 | 20.50 | 20.50 | 20.29 | 20.42 | 6,397 | +0.04(+0.18%) |
Jun 24, 2013 | 20.57 | 20.70 | 20.33 | 20.38 | 11,638 | -0.32(-1.54%) |
Jun 21, 2013 | 19.96 | 20.78 | 19.90 | 20.70 | 28,476 | +0.80(+4.01%) |
Jun 20, 2013 | 20.38 | 20.52 | 19.49 | 19.90 | 16,252 | -0.70(-3.38%) |
Jun 19, 2013 | 20.66 | 20.70 | 20.58 | 20.60 | 4,734 | -0.08(-0.39%) |
Jun 18, 2013 | 20.13 | 20.71 | 20.13 | 20.68 | 5,034 | +0.61(+3.02%) |
Jun 17, 2013 | 20.15 | 20.15 | 19.93 | 20.07 | 4,780 | +0.17(+0.85%) |
Jun 14, 2013 | 20.27 | 20.33 | 19.85 | 19.90 | 8,319 | -0.44(-2.18%) |
Jun 13, 2013 | 19.81 | 20.40 | 19.80 | 20.35 | 11,480 | +0.48(+2.42%) |
Jun 12, 2013 | 20.09 | 20.09 | 19.78 | 19.87 | 7,312 | -0.18(-0.92%) |
Jun 11, 2013 | 20.46 | 20.46 | 19.98 | 20.05 | 10,405 | -0.04(-0.18%) |
Jun 10, 2013 | 20.20 | 20.46 | 19.79 | 20.09 | 20,849 | +0.13(+0.63%) |
Jun 07, 2013 | 19.97 | 19.98 | 19.83 | 19.96 | 7,555 | -0.14(-0.70%) |
Jun 06, 2013 | 19.86 | 20.29 | 19.68 | 20.10 | 7,747 | +0.16(+0.82%) |
Jun 05, 2013 | 20.06 | 20.15 | 19.94 | 19.94 | 3,906 | -0.18(-0.88%) |
Jun 04, 2013 | 20.24 | 20.24 | 20.00 | 20.12 | 9,711 | -0.15(-0.73%) |