Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.12 | 24.12 | 23.94 | 23.99 | 477,467 | -0.12(-0.48%) |
Aug 29, 2013 | 24.01 | 24.22 | 23.98 | 24.11 | 928,343 | +0.27(+1.14%) |
Aug 28, 2013 | 23.54 | 23.85 | 23.45 | 23.83 | 635,893 | -0.18(-0.75%) |
Aug 27, 2013 | 24.08 | 24.32 | 23.97 | 24.01 | 842,593 | -0.86(-3.44%) |
Aug 26, 2013 | 24.89 | 24.97 | 24.81 | 24.87 | 1,083,697 | -0.19(-0.78%) |
Aug 23, 2013 | 24.98 | 25.13 | 24.96 | 25.06 | 417,771 | +0.13(+0.53%) |
Aug 22, 2013 | 24.76 | 24.94 | 24.73 | 24.93 | 456,084 | +0.33(+1.33%) |
Aug 21, 2013 | 24.75 | 24.78 | 24.48 | 24.60 | 307,193 | -0.22(-0.88%) |
Aug 20, 2013 | 24.85 | 24.93 | 24.70 | 24.82 | 600,417 | -0.19(-0.78%) |
Aug 19, 2013 | 25.07 | 25.14 | 24.96 | 25.02 | 344,915 | -0.09(-0.37%) |
Aug 16, 2013 | 24.98 | 25.15 | 24.90 | 25.11 | 354,764 | +0.07(+0.28%) |
Aug 15, 2013 | 24.74 | 25.05 | 24.52 | 25.04 | 468,791 | -0.12(-0.49%) |
Aug 14, 2013 | 25.12 | 25.26 | 25.09 | 25.17 | 463,710 | +0.03(+0.12%) |
Aug 13, 2013 | 24.99 | 25.17 | 24.90 | 25.13 | 338,387 | -0.12(-0.46%) |
Aug 12, 2013 | 25.11 | 25.31 | 25.10 | 25.25 | 442,547 | -0.01(-0.03%) |
Aug 09, 2013 | 25.15 | 25.37 | 25.11 | 25.26 | 466,565 | +0.19(+0.75%) |
Aug 08, 2013 | 24.99 | 25.16 | 24.93 | 25.07 | 395,082 | +0.20(+0.81%) |
Aug 07, 2013 | 24.81 | 24.91 | 24.75 | 24.87 | 648,418 | -0.16(-0.62%) |
Aug 06, 2013 | 25.22 | 25.27 | 24.99 | 25.03 | 563,191 | -0.12(-0.50%) |
Aug 05, 2013 | 25.11 | 25.20 | 25.03 | 25.15 | 482,956 | +0.11(+0.43%) |
Aug 02, 2013 | 25.07 | 25.09 | 24.93 | 25.04 | 462,238 | -0.19(-0.74%) |
Aug 01, 2013 | 25.24 | 25.30 | 25.08 | 25.23 | 1,189,499 | +0.48(+1.95%) |
Jul 31, 2013 | 24.70 | 24.94 | 24.67 | 24.75 | 1,033,434 | +0.11(+0.44%) |
Jul 30, 2013 | 24.77 | 24.83 | 24.57 | 24.64 | 696,098 | -0.26(-1.03%) |
Jul 29, 2013 | 24.92 | 24.95 | 24.82 | 24.89 | 480,352 | -0.19(-0.74%) |
Jul 26, 2013 | 24.99 | 25.13 | 24.86 | 25.08 | 827,504 | -0.19(-0.77%) |
Jul 25, 2013 | 25.04 | 25.28 | 24.99 | 25.27 | 1,195,816 | +0.22(+0.87%) |
Jul 24, 2013 | 24.84 | 25.10 | 24.82 | 25.06 | 1,991,972 | +0.89(+3.67%) |
Jul 23, 2013 | 24.44 | 24.46 | 24.07 | 24.17 | 2,810,734 | -0.30(-1.21%) |
Jul 22, 2013 | 24.82 | 24.85 | 24.44 | 24.46 | 2,641,615 | +0.53(+2.21%) |
Jul 19, 2013 | 23.75 | 24.02 | 23.73 | 23.94 | 830,423 | +0.39(+1.65%) |
Jul 18, 2013 | 23.59 | 23.61 | 23.48 | 23.55 | 679,278 | +0.08(+0.33%) |
Jul 17, 2013 | 23.56 | 23.59 | 23.33 | 23.47 | 1,089,225 | +0.29(+1.24%) |
Jul 16, 2013 | 23.10 | 23.29 | 23.01 | 23.18 | 813,795 | +0.17(+0.74%) |
Jul 15, 2013 | 22.94 | 23.07 | 22.88 | 23.01 | 556,124 | +0.19(+0.85%) |
Jul 12, 2013 | 22.67 | 22.81 | 22.61 | 22.81 | 394,857 | +0.19(+0.83%) |
Jul 11, 2013 | 22.43 | 22.65 | 22.29 | 22.63 | 1,200,387 | +0.65(+2.98%) |
Jul 10, 2013 | 21.92 | 22.09 | 21.89 | 21.97 | 1,419,312 | +0.08(+0.36%) |
Jul 09, 2013 | 22.21 | 22.22 | 21.89 | 21.90 | 1,654,769 | +0.12(+0.54%) |
Jul 08, 2013 | 21.94 | 22.01 | 21.74 | 21.78 | 843,960 | +0.13(+0.61%) |
Jul 05, 2013 | 21.67 | 21.76 | 21.48 | 21.65 | 648,614 | +0.41(+1.94%) |
Jul 03, 2013 | 21.04 | 21.24 | 21.00 | 21.23 | 572,766 | -0.09(-0.44%) |
Jul 02, 2013 | 21.39 | 21.55 | 21.27 | 21.33 | 1,031,347 | -0.17(-0.80%) |
Jul 01, 2013 | 21.53 | 21.62 | 21.44 | 21.50 | 730,464 | +0.33(+1.58%) |
Jun 28, 2013 | 21.24 | 21.36 | 21.11 | 21.16 | 1,103,931 | -0.30(-1.38%) |
Jun 27, 2013 | 21.35 | 21.58 | 21.35 | 21.46 | 1,039,741 | +0.23(+1.10%) |
Jun 26, 2013 | 21.21 | 21.32 | 21.11 | 21.23 | 1,884,296 | +0.16(+0.74%) |
Jun 25, 2013 | 20.84 | 21.10 | 20.74 | 21.07 | 1,747,179 | +0.10(+0.48%) |
Jun 24, 2013 | 20.70 | 21.14 | 20.67 | 20.97 | 1,631,555 | -0.57(-2.64%) |
Jun 21, 2013 | 21.73 | 21.78 | 21.30 | 21.54 | 1,251,934 | -0.40(-1.84%) |
Jun 20, 2013 | 22.29 | 22.32 | 21.81 | 21.94 | 1,631,966 | -0.27(-1.23%) |
Jun 19, 2013 | 22.69 | 22.71 | 22.20 | 22.22 | 1,326,174 | -0.51(-2.23%) |
Jun 18, 2013 | 22.59 | 22.74 | 22.53 | 22.72 | 394,021 | +0.17(+0.76%) |
Jun 17, 2013 | 22.70 | 22.75 | 22.45 | 22.55 | 742,192 | +0.59(+2.69%) |
Jun 14, 2013 | 22.01 | 22.20 | 21.92 | 21.96 | 1,261,356 | -0.30(-1.36%) |
Jun 13, 2013 | 21.95 | 22.31 | 21.90 | 22.26 | 494,941 | +0.33(+1.53%) |
Jun 12, 2013 | 22.17 | 22.18 | 21.93 | 21.93 | 498,374 | +0.01(+0.04%) |
Jun 11, 2013 | 21.78 | 22.06 | 21.76 | 21.92 | 1,241,233 | -0.33(-1.47%) |
Jun 10, 2013 | 22.18 | 22.29 | 22.07 | 22.25 | 819,181 | +0.05(+0.25%) |
Jun 07, 2013 | 21.87 | 22.36 | 21.79 | 22.19 | 1,020,876 | -0.03(-0.14%) |
Jun 06, 2013 | 22.25 | 22.29 | 21.97 | 22.22 | 1,575,327 | +0.43(+1.96%) |
Jun 05, 2013 | 21.97 | 22.04 | 21.79 | 21.79 | 1,071,977 | -0.28(-1.27%) |
Jun 04, 2013 | 22.20 | 22.29 | 21.97 | 22.08 | 1,282,428 | -0.26(-1.15%) |