Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.41 | 23.47 | 23.06 | 23.24 | 0 | -0.13(-0.57%) |
Aug 29, 2013 | 23.00 | 23.66 | 23.00 | 23.37 | 118,852 | +0.32(+1.37%) |
Aug 28, 2013 | 23.41 | 23.69 | 22.96 | 23.06 | 0 | -0.38(-1.63%) |
Aug 27, 2013 | 24.16 | 24.16 | 23.43 | 23.44 | 138,264 | -0.84(-3.46%) |
Aug 26, 2013 | 24.07 | 24.50 | 24.00 | 24.28 | 0 | +0.27(+1.11%) |
Aug 23, 2013 | 24.26 | 24.26 | 23.82 | 24.01 | 0 | -0.07(-0.28%) |
Aug 22, 2013 | 23.11 | 24.34 | 22.94 | 24.08 | 120,652 | +1.02(+4.44%) |
Aug 21, 2013 | 22.96 | 23.32 | 22.75 | 23.06 | 0 | +0.06(+0.25%) |
Aug 20, 2013 | 22.47 | 23.20 | 22.22 | 23.00 | 100,286 | +0.62(+2.75%) |
Aug 19, 2013 | 22.45 | 22.60 | 22.23 | 22.38 | 91,083 | -0.03(-0.11%) |
Aug 16, 2013 | 22.31 | 22.76 | 22.31 | 22.41 | 0 | -0.01(-0.04%) |
Aug 15, 2013 | 22.37 | 22.54 | 22.19 | 22.41 | 111,770 | -0.36(-1.57%) |
Aug 14, 2013 | 23.01 | 23.14 | 22.61 | 22.77 | 92,822 | -0.27(-1.16%) |
Aug 13, 2013 | 23.06 | 23.11 | 22.79 | 23.04 | 81,089 | +0.07(+0.33%) |
Aug 12, 2013 | 22.82 | 23.01 | 22.66 | 22.96 | 122,366 | -0.08(-0.36%) |
Aug 09, 2013 | 23.11 | 23.27 | 22.83 | 23.05 | 93,469 | -0.08(-0.32%) |
Aug 08, 2013 | 22.95 | 23.23 | 22.94 | 23.12 | 89,770 | +0.29(+1.28%) |
Aug 07, 2013 | 22.47 | 22.91 | 22.40 | 22.83 | 151,507 | +0.24(+1.07%) |
Aug 06, 2013 | 22.55 | 22.76 | 22.45 | 22.59 | 449,663 | -0.09(-0.40%) |
Aug 05, 2013 | 22.52 | 22.68 | 22.52 | 22.68 | 125,208 | +0.17(+0.74%) |
Aug 02, 2013 | 22.21 | 22.76 | 22.14 | 22.51 | 156,853 | +0.22(+1.01%) |
Aug 01, 2013 | 22.51 | 22.71 | 22.07 | 22.29 | 205,209 | +0.00(+0.00%) |
Jul 31, 2013 | 22.10 | 22.60 | 22.02 | 22.29 | 0 | +0.24(+1.10%) |
Jul 30, 2013 | 22.17 | 22.20 | 21.88 | 22.05 | 0 | +0.03(+0.11%) |
Jul 29, 2013 | 22.57 | 22.72 | 21.89 | 22.02 | 0 | -0.57(-2.54%) |
Jul 26, 2013 | 22.61 | 22.76 | 22.41 | 22.60 | 0 | -0.15(-0.66%) |
Jul 25, 2013 | 22.51 | 22.78 | 22.48 | 22.75 | 0 | +0.12(+0.52%) |
Jul 24, 2013 | 22.85 | 22.87 | 22.52 | 22.63 | 0 | -0.12(-0.51%) |
Jul 23, 2013 | 22.55 | 22.92 | 22.55 | 22.75 | 0 | +0.08(+0.37%) |
Jul 22, 2013 | 22.54 | 22.72 | 22.53 | 22.66 | 0 | +0.04(+0.18%) |
Jul 19, 2013 | 22.42 | 22.63 | 22.41 | 22.62 | 0 | +0.17(+0.78%) |
Jul 18, 2013 | 22.21 | 22.54 | 22.10 | 22.45 | 0 | +0.30(+1.35%) |
Jul 17, 2013 | 22.45 | 22.53 | 22.06 | 22.15 | 171,162 | -0.26(-1.15%) |
Jul 16, 2013 | 22.41 | 22.57 | 22.19 | 22.41 | 0 | -0.02(-0.11%) |
Jul 15, 2013 | 22.41 | 22.61 | 22.28 | 22.43 | 0 | -0.02(-0.07%) |
Jul 12, 2013 | 22.19 | 22.49 | 22.04 | 22.45 | 0 | +0.30(+1.35%) |
Jul 11, 2013 | 21.63 | 22.16 | 21.51 | 22.15 | 0 | +0.78(+3.67%) |
Jul 10, 2013 | 21.34 | 21.47 | 21.04 | 21.36 | 0 | +0.02(+0.10%) |
Jul 09, 2013 | 21.09 | 21.50 | 20.85 | 21.34 | 0 | +0.39(+1.86%) |
Jul 08, 2013 | 20.99 | 21.04 | 20.82 | 20.95 | 212,835 | -0.01(-0.04%) |
Jul 05, 2013 | 20.93 | 20.99 | 20.47 | 20.96 | 0 | +0.35(+1.69%) |
Jul 03, 2013 | 20.86 | 20.94 | 20.49 | 20.61 | 0 | -0.28(-1.35%) |
Jul 02, 2013 | 20.72 | 21.25 | 20.36 | 20.89 | 0 | +0.19(+0.92%) |
Jul 01, 2013 | 20.01 | 20.90 | 19.96 | 20.70 | 0 | +0.78(+3.92%) |
Jun 28, 2013 | 20.52 | 20.65 | 19.92 | 19.92 | 1,133,068 | -0.66(-3.19%) |
Jun 27, 2013 | 20.21 | 20.61 | 20.04 | 20.58 | 0 | +0.64(+3.21%) |
Jun 26, 2013 | 19.72 | 20.29 | 18.68 | 19.94 | 0 | +0.54(+2.78%) |
Jun 25, 2013 | 19.34 | 19.58 | 19.09 | 19.40 | 0 | +0.34(+1.79%) |
Jun 24, 2013 | 18.75 | 19.23 | 18.43 | 19.06 | 0 | +0.09(+0.48%) |
Jun 21, 2013 | 19.74 | 19.94 | 18.73 | 18.97 | 2,687,552 | -0.67(-3.42%) |
Jun 20, 2013 | 20.21 | 20.22 | 19.56 | 19.64 | 0 | -0.89(-4.33%) |
Jun 19, 2013 | 20.76 | 21.05 | 20.50 | 20.53 | 0 | -0.30(-1.43%) |
Jun 18, 2013 | 21.15 | 21.22 | 20.66 | 20.83 | 0 | -0.24(-1.14%) |
Jun 17, 2013 | 21.12 | 21.14 | 20.81 | 21.07 | 0 | -0.17(-0.78%) |
Jun 14, 2013 | 21.55 | 21.73 | 21.07 | 21.24 | 0 | -0.38(-1.77%) |
Jun 13, 2013 | 20.56 | 21.67 | 20.42 | 21.62 | 125,278 | +1.00(+4.87%) |
Jun 12, 2013 | 20.94 | 21.13 | 20.52 | 20.61 | 202,007 | -0.26(-1.23%) |
Jun 11, 2013 | 21.26 | 21.49 | 20.81 | 20.87 | 123,464 | -0.66(-3.08%) |
Jun 10, 2013 | 21.48 | 21.70 | 21.01 | 21.53 | 0 | +0.09(+0.43%) |
Jun 07, 2013 | 21.53 | 21.99 | 21.23 | 21.44 | 0 | -0.02(-0.08%) |
Jun 06, 2013 | 20.58 | 21.46 | 20.36 | 21.46 | 225,575 | +0.88(+4.28%) |
Jun 05, 2013 | 21.00 | 21.25 | 20.51 | 20.58 | 0 | -0.51(-2.40%) |
Jun 04, 2013 | 21.23 | 21.38 | 20.82 | 21.09 | 0 | -0.17(-0.82%) |