Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.01 | 23.09 | 22.64 | 22.69 | 336,473 | -0.33(-1.41%) |
Aug 29, 2013 | 22.90 | 23.14 | 22.79 | 23.01 | 508,412 | +0.10(+0.42%) |
Aug 28, 2013 | 23.09 | 23.09 | 22.76 | 22.92 | 410,742 | -0.23(-0.99%) |
Aug 27, 2013 | 23.22 | 23.23 | 23.01 | 23.15 | 351,021 | -0.28(-1.20%) |
Aug 26, 2013 | 23.28 | 23.62 | 23.17 | 23.43 | 495,025 | +0.03(+0.11%) |
Aug 23, 2013 | 23.40 | 23.51 | 23.02 | 23.40 | 299,076 | +0.09(+0.38%) |
Aug 22, 2013 | 22.81 | 23.47 | 22.80 | 23.31 | 287,699 | +0.51(+2.24%) |
Aug 21, 2013 | 23.01 | 23.01 | 22.77 | 22.80 | 375,278 | -0.23(-0.99%) |
Aug 20, 2013 | 22.87 | 23.16 | 22.66 | 23.03 | 585,522 | +0.18(+0.77%) |
Aug 19, 2013 | 23.10 | 23.21 | 22.71 | 22.86 | 542,494 | -0.40(-1.70%) |
Aug 16, 2013 | 23.45 | 23.62 | 23.17 | 23.25 | 504,918 | -0.28(-1.20%) |
Aug 15, 2013 | 23.76 | 23.78 | 23.25 | 23.53 | 521,155 | -0.37(-1.55%) |
Aug 14, 2013 | 23.81 | 24.04 | 23.77 | 23.90 | 715,105 | +0.15(+0.63%) |
Aug 13, 2013 | 23.72 | 23.80 | 23.51 | 23.75 | 966,943 | +0.04(+0.15%) |
Aug 12, 2013 | 23.64 | 23.76 | 23.09 | 23.72 | 1,134,361 | +0.01(+0.04%) |
Aug 09, 2013 | 23.76 | 24.23 | 23.63 | 23.71 | 793,617 | -0.30(-1.25%) |
Aug 08, 2013 | 24.11 | 24.21 | 23.90 | 24.01 | 549,189 | -0.05(-0.22%) |
Aug 07, 2013 | 24.08 | 24.16 | 23.81 | 24.06 | 746,396 | -0.01(-0.04%) |
Aug 06, 2013 | 24.43 | 24.43 | 23.75 | 24.07 | 661,477 | -0.39(-1.58%) |
Aug 05, 2013 | 24.50 | 24.71 | 24.32 | 24.46 | 552,153 | -0.04(-0.18%) |
Aug 02, 2013 | 24.48 | 24.55 | 24.13 | 24.50 | 485,384 | -0.09(-0.36%) |
Aug 01, 2013 | 24.82 | 24.84 | 24.45 | 24.59 | 541,480 | +0.07(+0.29%) |
Jul 31, 2013 | 24.69 | 24.81 | 24.46 | 24.52 | 358,323 | -0.18(-0.71%) |
Jul 30, 2013 | 24.55 | 24.82 | 24.40 | 24.69 | 353,984 | +0.23(+0.93%) |
Jul 29, 2013 | 24.48 | 24.71 | 24.20 | 24.47 | 321,437 | -0.11(-0.47%) |
Jul 26, 2013 | 24.17 | 24.60 | 23.98 | 24.58 | 508,055 | +0.25(+1.05%) |
Jul 25, 2013 | 24.47 | 24.63 | 24.25 | 24.32 | 337,396 | -0.25(-1.04%) |
Jul 24, 2013 | 25.23 | 25.23 | 24.54 | 24.58 | 640,167 | -0.63(-2.51%) |
Jul 23, 2013 | 25.14 | 25.40 | 25.14 | 25.21 | 675,968 | +0.04(+0.17%) |
Jul 22, 2013 | 24.98 | 25.26 | 24.87 | 25.17 | 785,974 | +0.10(+0.39%) |
Jul 19, 2013 | 25.11 | 25.11 | 24.82 | 25.07 | 401,954 | +0.01(+0.04%) |
Jul 18, 2013 | 25.07 | 25.37 | 24.98 | 25.06 | 1,136,924 | +0.00(+0.00%) |
Jul 17, 2013 | 25.06 | 25.27 | 24.91 | 25.06 | 710,088 | +0.00(+0.00%) |
Jul 16, 2013 | 24.99 | 25.15 | 24.89 | 25.06 | 523,360 | +0.06(+0.25%) |
Jul 15, 2013 | 25.05 | 25.27 | 24.75 | 25.00 | 627,010 | -0.01(-0.04%) |
Jul 12, 2013 | 24.71 | 25.01 | 24.71 | 25.01 | 652,640 | +0.32(+1.28%) |
Jul 11, 2013 | 24.72 | 24.74 | 24.40 | 24.69 | 353,938 | +0.19(+0.79%) |
Jul 10, 2013 | 24.62 | 24.69 | 24.35 | 24.50 | 413,498 | -0.12(-0.50%) |
Jul 09, 2013 | 24.40 | 24.78 | 24.41 | 24.62 | 451,971 | +0.21(+0.86%) |
Jul 08, 2013 | 24.23 | 24.54 | 24.18 | 24.41 | 481,059 | +0.27(+1.13%) |
Jul 05, 2013 | 24.25 | 24.38 | 23.88 | 24.14 | 245,731 | +0.04(+0.15%) |
Jul 03, 2013 | 23.97 | 24.21 | 23.90 | 24.11 | 268,469 | +0.09(+0.37%) |
Jul 02, 2013 | 23.99 | 24.28 | 23.85 | 24.02 | 440,251 | +0.00(+0.00%) |
Jul 01, 2013 | 24.11 | 24.21 | 23.94 | 24.02 | 471,919 | -0.25(-1.01%) |
Jun 28, 2013 | 24.02 | 24.45 | 23.79 | 24.26 | 936,095 | +0.77(+3.26%) |
Jun 26, 2013 | 23.74 | 23.82 | 23.31 | 23.50 | 292,350 | +0.01(+0.04%) |
Jun 25, 2013 | 23.13 | 23.71 | 22.88 | 23.49 | 857,928 | +0.47(+2.02%) |
Jun 24, 2013 | 22.98 | 23.07 | 22.10 | 23.02 | 1,042,752 | -0.24(-1.02%) |
Jun 21, 2013 | 23.90 | 23.90 | 22.84 | 23.26 | 832,132 | -0.47(-2.00%) |
Jun 20, 2013 | 24.49 | 24.49 | 23.71 | 23.74 | 445,613 | -0.88(-3.57%) |
Jun 19, 2013 | 25.03 | 25.03 | 24.57 | 24.62 | 200,821 | -0.36(-1.44%) |
Jun 18, 2013 | 24.55 | 25.03 | 24.55 | 24.98 | 322,838 | +0.48(+1.97%) |
Jun 17, 2013 | 24.53 | 24.84 | 24.35 | 24.49 | 189,765 | +0.10(+0.40%) |
Jun 14, 2013 | 24.57 | 24.69 | 24.26 | 24.40 | 304,461 | -0.24(-0.96%) |
Jun 13, 2013 | 24.22 | 24.75 | 23.96 | 24.63 | 792,555 | +0.68(+2.83%) |
Jun 12, 2013 | 24.16 | 24.32 | 23.84 | 23.96 | 302,992 | -0.11(-0.44%) |
Jun 11, 2013 | 24.04 | 24.27 | 23.79 | 24.06 | 335,518 | -0.21(-0.87%) |
Jun 10, 2013 | 23.84 | 24.27 | 23.67 | 24.27 | 560,332 | +0.47(+2.00%) |
Jun 07, 2013 | 24.62 | 24.64 | 23.77 | 23.80 | 676,732 | -0.47(-1.96%) |
Jun 06, 2013 | 23.94 | 24.28 | 23.90 | 24.27 | 460,034 | +0.40(+1.66%) |
Jun 05, 2013 | 24.62 | 24.62 | 23.52 | 23.88 | 984,772 | -0.62(-2.55%) |
Jun 04, 2013 | 25.20 | 25.33 | 24.47 | 24.50 | 1,179,809 | -0.64(-2.55%) |