Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.22 | 23.28 | 23.03 | 23.07 | 11,193 | -0.38(-1.61%) |
Aug 29, 2013 | 23.32 | 23.60 | 23.32 | 23.45 | 10,260 | -0.55(-2.29%) |
Aug 28, 2013 | 24.20 | 24.23 | 23.98 | 24.00 | 29,077 | -0.37(-1.52%) |
Aug 27, 2013 | 24.60 | 24.69 | 24.37 | 24.37 | 5,834 | -0.46(-1.85%) |
Aug 26, 2013 | 24.85 | 24.87 | 24.67 | 24.83 | 14,725 | -0.03(-0.12%) |
Aug 23, 2013 | 24.85 | 25.02 | 24.75 | 24.86 | 76,608 | +0.16(+0.65%) |
Aug 22, 2013 | 24.68 | 24.77 | 24.59 | 24.70 | 148,979 | +0.20(+0.82%) |
Aug 21, 2013 | 24.55 | 24.82 | 24.45 | 24.50 | 30,052 | -0.22(-0.89%) |
Aug 20, 2013 | 24.55 | 24.85 | 24.55 | 24.72 | 11,857 | -0.03(-0.12%) |
Aug 19, 2013 | 24.84 | 24.84 | 24.65 | 24.75 | 9,160 | -0.01(-0.04%) |
Aug 16, 2013 | 24.79 | 24.94 | 24.76 | 24.76 | 11,673 | -0.15(-0.60%) |
Aug 15, 2013 | 24.53 | 24.91 | 24.53 | 24.91 | 19,287 | +0.24(+0.97%) |
Aug 14, 2013 | 24.79 | 24.84 | 24.63 | 24.67 | 11,990 | -0.12(-0.48%) |
Aug 13, 2013 | 24.65 | 24.85 | 24.54 | 24.79 | 109,497 | +0.17(+0.69%) |
Aug 12, 2013 | 24.66 | 24.78 | 24.52 | 24.62 | 11,495 | -0.27(-1.08%) |
Aug 09, 2013 | 24.64 | 24.89 | 24.64 | 24.89 | 5,363 | +0.14(+0.57%) |
Aug 08, 2013 | 24.51 | 24.83 | 24.51 | 24.75 | 9,291 | +0.00(+0.00%) |
Aug 07, 2013 | 24.51 | 24.75 | 24.51 | 24.75 | 6,972 | +0.15(+0.61%) |
Aug 06, 2013 | 24.57 | 24.75 | 24.54 | 24.60 | 13,729 | +0.15(+0.61%) |
Aug 05, 2013 | 24.30 | 24.50 | 24.30 | 24.45 | 160,452 | +0.10(+0.41%) |
Aug 02, 2013 | 24.19 | 24.38 | 24.19 | 24.35 | 65,280 | +0.08(+0.33%) |
Aug 01, 2013 | 23.90 | 24.27 | 23.90 | 24.27 | 10,452 | +0.42(+1.76%) |
Jul 31, 2013 | 23.52 | 23.97 | 23.52 | 23.85 | 19,098 | +0.24(+1.02%) |
Jul 30, 2013 | 23.85 | 23.89 | 23.61 | 23.61 | 21,783 | -0.17(-0.71%) |
Jul 29, 2013 | 23.57 | 23.82 | 23.56 | 23.78 | 8,601 | +0.22(+0.93%) |
Jul 26, 2013 | 23.64 | 23.70 | 23.46 | 23.56 | 11,135 | +0.13(+0.55%) |
Jul 25, 2013 | 23.43 | 23.59 | 23.30 | 23.43 | 9,915 | -0.07(-0.30%) |
Jul 24, 2013 | 23.65 | 23.75 | 23.33 | 23.50 | 33,255 | +0.11(+0.47%) |
Jul 23, 2013 | 23.00 | 23.52 | 23.00 | 23.39 | 42,640 | +0.21(+0.91%) |
Jul 22, 2013 | 23.06 | 23.24 | 23.00 | 23.18 | 87,259 | +0.08(+0.35%) |
Jul 19, 2013 | 22.77 | 23.20 | 22.71 | 23.10 | 339,113 | +0.30(+1.32%) |
Jul 18, 2013 | 22.75 | 22.80 | 22.58 | 22.80 | 7,100 | -0.25(-1.08%) |
Jul 17, 2013 | 23.21 | 23.30 | 23.00 | 23.05 | 5,322 | -0.18(-0.77%) |
Jul 16, 2013 | 23.04 | 23.23 | 23.00 | 23.23 | 16,451 | +0.19(+0.82%) |
Jul 15, 2013 | 22.96 | 23.09 | 22.96 | 23.04 | 9,538 | +0.07(+0.30%) |
Jul 12, 2013 | 22.77 | 22.97 | 22.77 | 22.97 | 9,011 | -0.73(-3.08%) |
Jul 11, 2013 | 23.42 | 23.70 | 23.30 | 23.70 | 4,745 | +1.05(+4.64%) |
Jul 10, 2013 | 22.57 | 22.90 | 22.57 | 22.65 | 23,928 | +0.14(+0.62%) |
Jul 09, 2013 | 22.56 | 22.60 | 22.42 | 22.51 | 15,167 | -0.09(-0.40%) |
Jul 08, 2013 | 22.38 | 22.60 | 22.38 | 22.60 | 12,617 | +0.34(+1.53%) |
Jul 05, 2013 | 22.35 | 22.35 | 22.05 | 22.26 | 4,700 | -0.19(-0.85%) |
Jul 03, 2013 | 22.20 | 22.45 | 22.18 | 22.45 | 29,911 | -0.08(-0.36%) |
Jul 02, 2013 | 22.64 | 22.72 | 22.38 | 22.53 | 23,924 | -0.26(-1.14%) |
Jul 01, 2013 | 22.68 | 23.00 | 22.60 | 22.79 | 26,436 | +0.95(+4.35%) |
Jun 28, 2013 | 22.10 | 22.23 | 21.84 | 21.84 | 37,418 | -0.39(-1.75%) |
Jun 26, 2013 | 22.39 | 22.39 | 22.21 | 22.23 | 17,695 | -0.14(-0.63%) |
Jun 25, 2013 | 22.34 | 22.51 | 22.29 | 22.37 | 23,227 | +0.02(+0.09%) |
Jun 24, 2013 | 22.08 | 22.50 | 22.00 | 22.35 | 19,516 | -0.34(-1.50%) |
Jun 21, 2013 | 22.77 | 22.77 | 22.45 | 22.69 | 22,945 | +0.14(+0.62%) |
Jun 20, 2013 | 22.84 | 22.91 | 22.50 | 22.55 | 14,627 | -1.35(-5.65%) |
Jun 19, 2013 | 23.97 | 24.13 | 23.67 | 23.90 | 10,327 | +0.05(+0.21%) |
Jun 18, 2013 | 23.86 | 24.08 | 23.85 | 23.85 | 119,226 | +0.34(+1.45%) |
Jun 17, 2013 | 23.51 | 23.52 | 23.37 | 23.51 | 11,729 | +0.11(+0.47%) |
Jun 14, 2013 | 23.55 | 23.66 | 23.40 | 23.40 | 5,317 | -0.65(-2.70%) |
Jun 13, 2013 | 23.56 | 24.05 | 23.54 | 24.05 | 7,267 | +0.20(+0.84%) |
Jun 12, 2013 | 23.97 | 23.99 | 23.70 | 23.85 | 70,097 | -0.09(-0.38%) |
Jun 11, 2013 | 23.57 | 23.94 | 23.57 | 23.94 | 6,213 | -0.16(-0.66%) |
Jun 10, 2013 | 23.89 | 24.10 | 23.79 | 24.10 | 11,243 | -0.06(-0.25%) |
Jun 07, 2013 | 23.94 | 24.16 | 23.94 | 24.16 | 54,618 | -0.04(-0.17%) |
Jun 06, 2013 | 24.05 | 24.20 | 23.90 | 24.20 | 22,584 | +0.57(+2.41%) |
Jun 05, 2013 | 23.96 | 23.96 | 23.60 | 23.63 | 10,371 | -0.53(-2.19%) |
Jun 04, 2013 | 24.08 | 24.16 | 23.90 | 24.16 | 22,649 | +0.01(+0.04%) |