Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.11 | 22.15 | 21.45 | 21.48 | 416,481 | -0.63(-2.84%) |
Aug 29, 2013 | 21.95 | 22.19 | 21.92 | 22.11 | 260,406 | +0.08(+0.37%) |
Aug 28, 2013 | 21.69 | 22.13 | 21.62 | 22.02 | 401,830 | +0.44(+2.05%) |
Aug 27, 2013 | 22.17 | 22.20 | 21.45 | 21.58 | 623,863 | -1.34(-5.84%) |
Aug 26, 2013 | 22.86 | 23.08 | 22.79 | 22.92 | 177,207 | +0.09(+0.42%) |
Aug 23, 2013 | 22.54 | 22.86 | 22.44 | 22.82 | 386,186 | +0.36(+1.61%) |
Aug 22, 2013 | 22.40 | 22.50 | 22.38 | 22.46 | 324,829 | +0.10(+0.47%) |
Aug 21, 2013 | 22.53 | 22.58 | 22.34 | 22.36 | 372,831 | -0.22(-0.96%) |
Aug 20, 2013 | 22.87 | 22.87 | 22.55 | 22.58 | 444,839 | -0.26(-1.15%) |
Aug 19, 2013 | 22.81 | 23.05 | 22.77 | 22.84 | 283,136 | -0.01(-0.04%) |
Aug 16, 2013 | 22.92 | 23.16 | 22.85 | 22.85 | 379,839 | -0.16(-0.69%) |
Aug 15, 2013 | 23.30 | 23.40 | 22.95 | 23.00 | 427,739 | -0.48(-2.04%) |
Aug 14, 2013 | 23.61 | 23.75 | 23.47 | 23.48 | 374,094 | -0.14(-0.57%) |
Aug 13, 2013 | 23.31 | 23.74 | 23.27 | 23.62 | 359,080 | +0.38(+1.63%) |
Aug 12, 2013 | 22.89 | 23.28 | 22.86 | 23.24 | 393,351 | +0.28(+1.20%) |
Aug 09, 2013 | 22.58 | 23.08 | 22.54 | 22.96 | 318,436 | +0.36(+1.58%) |
Aug 08, 2013 | 22.51 | 22.74 | 22.41 | 22.61 | 432,681 | +0.15(+0.66%) |
Aug 07, 2013 | 22.51 | 22.67 | 22.16 | 22.46 | 492,588 | -0.13(-0.58%) |
Aug 06, 2013 | 22.40 | 22.64 | 22.33 | 22.59 | 508,293 | +0.11(+0.48%) |
Aug 05, 2013 | 22.42 | 22.55 | 22.35 | 22.48 | 490,914 | +0.05(+0.22%) |
Aug 02, 2013 | 22.38 | 22.58 | 22.38 | 22.43 | 403,460 | +0.03(+0.12%) |
Aug 01, 2013 | 22.48 | 22.52 | 22.36 | 22.40 | 515,982 | +0.02(+0.08%) |
Jul 31, 2013 | 22.43 | 22.62 | 22.36 | 22.39 | 559,907 | +0.05(+0.20%) |
Jul 30, 2013 | 22.11 | 22.46 | 22.11 | 22.34 | 581,243 | +0.23(+1.04%) |
Jul 29, 2013 | 22.14 | 22.22 | 21.91 | 22.11 | 323,418 | -0.03(-0.12%) |
Jul 26, 2013 | 22.14 | 22.30 | 22.13 | 22.14 | 513,827 | -0.11(-0.49%) |
Jul 25, 2013 | 21.73 | 22.29 | 21.73 | 22.25 | 690,551 | +0.30(+1.38%) |
Jul 24, 2013 | 21.77 | 22.01 | 21.77 | 21.94 | 540,274 | +0.23(+1.06%) |
Jul 23, 2013 | 21.92 | 21.94 | 21.71 | 21.71 | 463,578 | -0.19(-0.85%) |
Jul 22, 2013 | 21.79 | 22.01 | 21.75 | 21.90 | 452,212 | +0.14(+0.66%) |
Jul 19, 2013 | 21.60 | 21.78 | 21.60 | 21.75 | 357,370 | +0.07(+0.31%) |
Jul 18, 2013 | 21.37 | 21.79 | 21.37 | 21.68 | 312,127 | +0.36(+1.70%) |
Jul 17, 2013 | 21.30 | 21.47 | 21.28 | 21.32 | 380,600 | +0.06(+0.30%) |
Jul 16, 2013 | 21.45 | 21.47 | 21.20 | 21.26 | 346,820 | -0.20(-0.93%) |
Jul 15, 2013 | 21.30 | 21.49 | 21.17 | 21.46 | 451,042 | +0.14(+0.68%) |
Jul 12, 2013 | 21.13 | 21.45 | 21.13 | 21.31 | 449,075 | +0.18(+0.86%) |
Jul 11, 2013 | 21.02 | 21.20 | 20.92 | 21.13 | 541,276 | +0.38(+1.85%) |
Jul 10, 2013 | 20.46 | 20.81 | 20.46 | 20.75 | 416,915 | +0.32(+1.57%) |
Jul 09, 2013 | 20.35 | 20.47 | 20.26 | 20.43 | 488,335 | +0.15(+0.74%) |
Jul 08, 2013 | 20.13 | 20.41 | 20.13 | 20.28 | 566,245 | +0.19(+0.92%) |
Jul 05, 2013 | 19.63 | 20.11 | 19.63 | 20.09 | 479,501 | +0.69(+3.54%) |
Jul 03, 2013 | 19.32 | 19.42 | 19.31 | 19.41 | 374,970 | +0.05(+0.23%) |
Jul 02, 2013 | 19.39 | 19.54 | 19.22 | 19.36 | 472,989 | -0.14(-0.72%) |
Jul 01, 2013 | 19.15 | 19.56 | 19.07 | 19.50 | 677,189 | +0.39(+2.03%) |
Jun 28, 2013 | 19.07 | 19.21 | 19.05 | 19.11 | 650,526 | -0.05(-0.26%) |
Jun 27, 2013 | 18.86 | 19.24 | 18.86 | 19.16 | 876,503 | +0.36(+1.92%) |
Jun 26, 2013 | 18.92 | 19.06 | 18.52 | 18.80 | 1,304,479 | +0.01(+0.05%) |
Jun 25, 2013 | 19.06 | 19.20 | 18.73 | 18.79 | 885,031 | -0.14(-0.74%) |
Jun 24, 2013 | 18.89 | 19.11 | 18.76 | 18.93 | 873,490 | -0.10(-0.55%) |
Jun 21, 2013 | 19.18 | 19.33 | 18.99 | 19.04 | 945,533 | -0.20(-1.06%) |
Jun 20, 2013 | 19.45 | 19.49 | 18.92 | 19.24 | 678,784 | -0.40(-2.03%) |
Jun 19, 2013 | 19.82 | 19.94 | 19.60 | 19.64 | 511,715 | -0.13(-0.64%) |
Jun 18, 2013 | 19.46 | 19.86 | 19.43 | 19.76 | 540,911 | +0.35(+1.82%) |
Jun 17, 2013 | 19.44 | 19.78 | 19.37 | 19.41 | 431,044 | +0.15(+0.77%) |
Jun 14, 2013 | 19.07 | 19.34 | 18.97 | 19.26 | 321,562 | +0.21(+1.12%) |
Jun 13, 2013 | 18.74 | 19.17 | 18.52 | 19.05 | 513,639 | +0.34(+1.81%) |
Jun 12, 2013 | 18.70 | 18.85 | 18.15 | 18.71 | 640,772 | -0.22(-1.17%) |
Jun 11, 2013 | 18.83 | 18.99 | 18.67 | 18.93 | 423,483 | -0.08(-0.40%) |
Jun 10, 2013 | 19.26 | 19.33 | 18.87 | 19.01 | 492,162 | -0.24(-1.22%) |
Jun 07, 2013 | 19.32 | 19.39 | 19.20 | 19.24 | 483,547 | +0.03(+0.16%) |
Jun 06, 2013 | 19.04 | 19.26 | 18.73 | 19.21 | 528,673 | +0.19(+0.97%) |
Jun 05, 2013 | 19.04 | 19.19 | 18.98 | 19.03 | 560,725 | -0.02(-0.12%) |
Jun 04, 2013 | 18.67 | 19.15 | 18.62 | 19.05 | 575,843 | +0.38(+2.03%) |