Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.93 | 22.17 | 21.82 | 21.84 | 447,556 | -0.17(-0.78%) |
Aug 29, 2013 | 21.72 | 22.32 | 21.60 | 22.01 | 500,176 | +0.25(+1.15%) |
Aug 28, 2013 | 21.81 | 21.92 | 21.32 | 21.76 | 903,424 | -0.15(-0.67%) |
Aug 27, 2013 | 22.18 | 22.40 | 21.75 | 21.91 | 846,576 | -0.54(-2.41%) |
Aug 26, 2013 | 22.47 | 22.83 | 22.38 | 22.45 | 607,510 | +0.09(+0.38%) |
Aug 23, 2013 | 22.50 | 22.97 | 22.16 | 22.37 | 1,334,522 | -0.14(-0.61%) |
Aug 22, 2013 | 23.08 | 23.29 | 22.43 | 22.50 | 824,727 | -1.54(-6.40%) |
Aug 21, 2013 | 24.42 | 24.65 | 23.94 | 24.04 | 593,817 | -0.46(-1.86%) |
Aug 20, 2013 | 24.69 | 24.89 | 24.47 | 24.50 | 800,259 | -0.09(-0.38%) |
Aug 19, 2013 | 24.96 | 25.36 | 24.58 | 24.59 | 1,343,983 | -0.34(-1.35%) |
Aug 16, 2013 | 24.69 | 25.18 | 24.40 | 24.93 | 725,440 | +0.23(+0.94%) |
Aug 15, 2013 | 24.90 | 24.90 | 24.41 | 24.70 | 5,062,754 | -0.50(-1.98%) |
Aug 14, 2013 | 25.15 | 25.39 | 24.96 | 25.20 | 1,479,158 | +0.10(+0.41%) |
Aug 13, 2013 | 24.38 | 25.15 | 24.10 | 25.09 | 1,765,223 | +0.95(+3.96%) |
Aug 12, 2013 | 23.88 | 24.29 | 23.66 | 24.14 | 968,100 | +0.07(+0.29%) |
Aug 09, 2013 | 24.50 | 24.52 | 23.70 | 24.07 | 1,062,553 | -0.06(-0.25%) |
Aug 08, 2013 | 24.52 | 24.81 | 24.00 | 24.13 | 2,234,343 | +0.14(+0.57%) |
Aug 07, 2013 | 23.73 | 24.17 | 23.44 | 23.99 | 1,111,407 | +0.01(+0.04%) |
Aug 06, 2013 | 23.87 | 24.35 | 23.80 | 23.98 | 1,447,817 | +0.28(+1.16%) |
Aug 05, 2013 | 23.54 | 23.85 | 23.37 | 23.71 | 1,124,192 | +0.17(+0.73%) |
Aug 02, 2013 | 23.58 | 24.00 | 23.14 | 23.54 | 490,962 | +0.03(+0.11%) |
Aug 01, 2013 | 23.23 | 23.81 | 22.77 | 23.51 | 1,000,037 | +0.52(+2.28%) |
Jul 31, 2013 | 22.82 | 23.04 | 22.33 | 22.99 | 454,587 | +0.32(+1.40%) |
Jul 30, 2013 | 22.48 | 22.88 | 22.23 | 22.67 | 747,121 | -0.21(-0.94%) |
Jul 29, 2013 | 23.13 | 23.13 | 22.48 | 22.88 | 1,128,279 | -0.32(-1.37%) |
Jul 26, 2013 | 22.62 | 23.20 | 22.59 | 23.20 | 504,781 | +0.29(+1.28%) |
Jul 25, 2013 | 22.71 | 23.25 | 22.58 | 22.91 | 733,056 | -0.01(-0.04%) |
Jul 24, 2013 | 23.11 | 23.18 | 22.47 | 22.92 | 667,238 | -0.03(-0.11%) |
Jul 23, 2013 | 22.90 | 23.27 | 22.77 | 22.94 | 815,599 | -0.16(-0.71%) |
Jul 22, 2013 | 23.11 | 23.25 | 22.46 | 23.11 | 1,214,870 | +0.62(+2.75%) |
Jul 19, 2013 | 22.31 | 22.74 | 22.07 | 22.49 | 673,354 | +0.21(+0.93%) |
Jul 18, 2013 | 21.18 | 22.71 | 21.08 | 22.28 | 1,490,839 | +1.24(+5.89%) |
Jul 17, 2013 | 21.34 | 21.65 | 21.01 | 21.04 | 560,725 | -0.15(-0.73%) |
Jul 16, 2013 | 21.66 | 21.88 | 20.87 | 21.20 | 1,528,449 | -0.51(-2.34%) |
Jul 15, 2013 | 21.57 | 21.98 | 21.38 | 21.70 | 929,049 | +0.21(+0.96%) |
Jul 12, 2013 | 21.30 | 21.58 | 21.15 | 21.50 | 680,216 | +0.20(+0.93%) |
Jul 11, 2013 | 20.86 | 21.35 | 20.74 | 21.30 | 750,851 | +0.81(+3.95%) |
Jul 10, 2013 | 20.63 | 20.90 | 20.12 | 20.49 | 1,039,144 | -0.16(-0.79%) |
Jul 09, 2013 | 20.80 | 21.05 | 20.41 | 20.65 | 1,291,116 | -0.06(-0.29%) |
Jul 08, 2013 | 20.22 | 21.08 | 20.22 | 20.71 | 1,097,654 | +0.46(+2.25%) |
Jul 05, 2013 | 20.00 | 20.40 | 19.45 | 20.26 | 561,590 | +0.46(+2.35%) |
Jul 03, 2013 | 19.82 | 20.02 | 19.47 | 19.79 | 566,447 | -0.25(-1.24%) |
Jul 02, 2013 | 20.29 | 20.51 | 19.84 | 20.04 | 746,697 | -0.29(-1.44%) |
Jul 01, 2013 | 20.90 | 21.07 | 20.30 | 20.34 | 444,832 | -0.40(-1.91%) |
Jun 28, 2013 | 20.14 | 20.90 | 19.96 | 20.73 | 1,385,894 | +1.16(+5.93%) |
Jun 26, 2013 | 19.45 | 19.91 | 19.30 | 19.57 | 1,336,410 | +0.34(+1.79%) |
Jun 25, 2013 | 18.72 | 20.13 | 18.69 | 19.23 | 2,287,993 | +0.51(+2.71%) |
Jun 24, 2013 | 19.17 | 19.23 | 17.94 | 18.72 | 3,276,112 | -0.78(-4.01%) |
Jun 21, 2013 | 20.04 | 20.13 | 19.26 | 19.50 | 839,986 | -0.43(-2.16%) |
Jun 20, 2013 | 20.40 | 20.49 | 19.40 | 19.93 | 1,671,978 | -0.83(-4.02%) |
Jun 19, 2013 | 20.83 | 21.15 | 20.64 | 20.77 | 844,740 | -0.06(-0.29%) |
Jun 18, 2013 | 20.65 | 20.84 | 20.32 | 20.83 | 831,877 | +0.18(+0.87%) |
Jun 17, 2013 | 20.43 | 21.06 | 20.43 | 20.65 | 715,016 | +0.26(+1.27%) |
Jun 14, 2013 | 20.67 | 20.72 | 20.03 | 20.39 | 658,873 | -0.28(-1.37%) |
Jun 13, 2013 | 20.32 | 20.95 | 20.25 | 20.67 | 867,748 | +0.21(+1.01%) |
Jun 12, 2013 | 20.94 | 21.29 | 19.98 | 20.47 | 1,091,781 | +0.23(+1.15%) |
Jun 11, 2013 | 20.56 | 20.87 | 20.14 | 20.23 | 778,680 | -0.75(-3.57%) |
Jun 10, 2013 | 20.92 | 21.22 | 20.56 | 20.98 | 1,205,788 | +0.31(+1.50%) |
Jun 07, 2013 | 20.63 | 21.22 | 20.20 | 20.67 | 1,505,157 | +0.33(+1.61%) |
Jun 06, 2013 | 19.44 | 20.43 | 19.31 | 20.34 | 1,363,270 | +0.87(+4.46%) |
Jun 05, 2013 | 19.80 | 19.96 | 19.30 | 19.48 | 1,394,690 | -0.49(-2.46%) |
Jun 04, 2013 | 20.09 | 20.49 | 19.63 | 19.97 | 1,709,274 | -0.12(-0.60%) |