Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.48 | 21.48 | 21.32 | 21.43 | 10,850 | -0.25(-1.13%) |
Aug 29, 2013 | 21.64 | 21.74 | 21.63 | 21.68 | 8,958 | -0.29(-1.34%) |
Aug 28, 2013 | 21.83 | 21.97 | 21.82 | 21.97 | 7,499 | +0.18(+0.83%) |
Aug 27, 2013 | 21.76 | 21.85 | 21.76 | 21.79 | 14,258 | -0.21(-0.95%) |
Aug 26, 2013 | 21.94 | 22.11 | 21.91 | 22.00 | 7,108 | -0.42(-1.87%) |
Aug 23, 2013 | 22.18 | 22.47 | 22.17 | 22.42 | 23,316 | +0.17(+0.76%) |
Aug 22, 2013 | 22.36 | 22.42 | 22.23 | 22.25 | 19,020 | -0.08(-0.36%) |
Aug 21, 2013 | 22.48 | 22.48 | 22.16 | 22.33 | 12,388 | -0.84(-3.63%) |
Aug 20, 2013 | 23.04 | 23.20 | 23.00 | 23.17 | 5,939 | -0.03(-0.13%) |
Aug 19, 2013 | 23.27 | 23.28 | 23.16 | 23.20 | 8,759 | -0.14(-0.60%) |
Aug 16, 2013 | 23.28 | 23.39 | 23.25 | 23.34 | 11,409 | +0.00(+0.00%) |
Aug 15, 2013 | 23.04 | 23.34 | 22.92 | 23.34 | 9,912 | -0.13(-0.55%) |
Aug 14, 2013 | 23.31 | 23.48 | 23.27 | 23.47 | 16,090 | +0.14(+0.60%) |
Aug 13, 2013 | 23.21 | 23.35 | 23.09 | 23.33 | 9,294 | -0.23(-0.98%) |
Aug 12, 2013 | 23.50 | 23.56 | 23.44 | 23.56 | 5,387 | -0.10(-0.42%) |
Aug 09, 2013 | 23.65 | 23.74 | 23.55 | 23.66 | 6,069 | -0.06(-0.25%) |
Aug 08, 2013 | 23.70 | 23.76 | 23.60 | 23.72 | 21,659 | +0.42(+1.80%) |
Aug 07, 2013 | 23.02 | 23.31 | 23.02 | 23.30 | 7,532 | +0.37(+1.61%) |
Aug 06, 2013 | 23.08 | 23.08 | 22.84 | 22.93 | 12,305 | -0.10(-0.43%) |
Aug 05, 2013 | 22.96 | 23.03 | 22.90 | 23.03 | 35,341 | +0.00(+0.00%) |
Aug 02, 2013 | 23.02 | 23.07 | 22.91 | 23.03 | 5,776 | +0.17(+0.74%) |
Aug 01, 2013 | 22.82 | 22.87 | 22.67 | 22.86 | 5,403 | +0.12(+0.55%) |
Jul 31, 2013 | 22.63 | 22.84 | 22.55 | 22.73 | 3,630 | +0.09(+0.38%) |
Jul 30, 2013 | 22.69 | 22.70 | 22.53 | 22.65 | 8,614 | -0.21(-0.92%) |
Jul 29, 2013 | 22.79 | 22.86 | 22.70 | 22.86 | 8,385 | -0.08(-0.37%) |
Jul 26, 2013 | 22.83 | 22.99 | 22.74 | 22.94 | 9,410 | -0.06(-0.24%) |
Jul 25, 2013 | 22.65 | 23.00 | 22.61 | 23.00 | 15,925 | +0.41(+1.81%) |
Jul 24, 2013 | 22.68 | 22.70 | 22.46 | 22.59 | 8,641 | -0.03(-0.13%) |
Jul 23, 2013 | 22.45 | 22.63 | 22.44 | 22.62 | 6,335 | +0.28(+1.26%) |
Jul 22, 2013 | 22.32 | 22.37 | 22.26 | 22.34 | 11,520 | +0.13(+0.58%) |
Jul 19, 2013 | 22.00 | 22.24 | 22.00 | 22.21 | 12,848 | +0.75(+3.49%) |
Jul 18, 2013 | 21.28 | 21.46 | 21.24 | 21.46 | 7,220 | +0.42(+2.00%) |
Jul 17, 2013 | 21.35 | 21.35 | 20.98 | 21.04 | 12,516 | -0.52(-2.41%) |
Jul 16, 2013 | 21.59 | 21.66 | 21.53 | 21.56 | 10,229 | +0.09(+0.42%) |
Jul 15, 2013 | 21.41 | 21.50 | 21.34 | 21.47 | 31,829 | -0.17(-0.79%) |
Jul 12, 2013 | 21.48 | 21.66 | 21.46 | 21.64 | 15,069 | -0.08(-0.37%) |
Jul 11, 2013 | 21.46 | 21.74 | 21.37 | 21.72 | 11,346 | +0.72(+3.43%) |
Jul 10, 2013 | 20.85 | 21.08 | 20.79 | 21.00 | 9,457 | +0.00(+0.00%) |
Jul 09, 2013 | 20.81 | 21.01 | 20.88 | 21.00 | 20,782 | +0.12(+0.57%) |
Jul 08, 2013 | 20.77 | 20.94 | 20.77 | 20.88 | 12,211 | +0.12(+0.58%) |
Jul 05, 2013 | 20.93 | 20.93 | 20.58 | 20.76 | 8,500 | +0.27(+1.32%) |
Jul 03, 2013 | 20.18 | 20.56 | 20.18 | 20.49 | 17,383 | +0.18(+0.89%) |
Jul 02, 2013 | 20.29 | 20.51 | 20.16 | 20.31 | 14,155 | -0.22(-1.07%) |
Jul 01, 2013 | 20.42 | 20.62 | 20.38 | 20.53 | 13,357 | +0.46(+2.27%) |
Jun 28, 2013 | 20.08 | 20.16 | 19.94 | 20.07 | 12,616 | +0.20(+1.03%) |
Jun 26, 2013 | 19.99 | 20.02 | 19.84 | 19.87 | 15,658 | +0.36(+1.85%) |
Jun 25, 2013 | 19.63 | 19.63 | 19.35 | 19.51 | 23,843 | +0.13(+0.67%) |
Jun 24, 2013 | 19.32 | 19.43 | 19.25 | 19.38 | 16,942 | -0.28(-1.42%) |
Jun 21, 2013 | 19.92 | 19.92 | 19.33 | 19.66 | 19,619 | -0.24(-1.21%) |
Jun 20, 2013 | 20.03 | 20.04 | 19.84 | 19.90 | 5,464 | -1.04(-4.96%) |
Jun 19, 2013 | 21.38 | 21.43 | 20.90 | 20.94 | 6,242 | -1.12(-5.08%) |
Jun 18, 2013 | 21.83 | 22.07 | 21.83 | 22.06 | 4,962 | +0.24(+1.10%) |
Jun 17, 2013 | 21.93 | 21.93 | 21.70 | 21.82 | 9,418 | +0.09(+0.41%) |
Jun 14, 2013 | 21.78 | 22.03 | 21.73 | 21.73 | 11,705 | -0.11(-0.50%) |
Jun 13, 2013 | 21.30 | 21.85 | 21.30 | 21.84 | 16,811 | +0.37(+1.72%) |
Jun 12, 2013 | 21.66 | 21.66 | 21.38 | 21.47 | 12,371 | -0.08(-0.37%) |
Jun 11, 2013 | 21.44 | 21.59 | 21.33 | 21.55 | 11,642 | -0.06(-0.28%) |
Jun 10, 2013 | 21.48 | 21.71 | 21.48 | 21.61 | 17,281 | -0.14(-0.64%) |
Jun 07, 2013 | 21.65 | 21.79 | 21.56 | 21.75 | 19,358 | +0.52(+2.45%) |
Jun 06, 2013 | 21.19 | 21.30 | 20.95 | 21.23 | 25,881 | +0.24(+1.14%) |
Jun 05, 2013 | 21.35 | 21.35 | 20.91 | 20.99 | 14,762 | -0.77(-3.54%) |
Jun 04, 2013 | 21.72 | 21.77 | 21.56 | 21.76 | 12,637 | -0.16(-0.73%) |