Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.08 | 22.11 | 21.69 | 21.76 | 0 | -0.36(-1.63%) |
Aug 29, 2013 | 22.08 | 22.15 | 21.87 | 22.12 | 0 | -0.03(-0.14%) |
Aug 28, 2013 | 21.91 | 22.42 | 21.88 | 22.15 | 292,483 | +0.22(+1.00%) |
Aug 27, 2013 | 21.97 | 22.13 | 21.90 | 21.93 | 578,981 | -0.36(-1.62%) |
Aug 26, 2013 | 22.34 | 22.60 | 22.19 | 22.29 | 316,957 | -0.09(-0.39%) |
Aug 23, 2013 | 22.23 | 22.41 | 22.19 | 22.38 | 0 | +0.13(+0.60%) |
Aug 22, 2013 | 22.04 | 22.27 | 21.94 | 22.24 | 0 | +0.25(+1.14%) |
Aug 21, 2013 | 22.11 | 22.23 | 21.91 | 21.99 | 0 | -0.17(-0.78%) |
Aug 20, 2013 | 21.84 | 22.17 | 21.73 | 22.16 | 431,198 | +0.32(+1.47%) |
Aug 19, 2013 | 21.92 | 22.08 | 21.83 | 21.84 | 347,957 | -0.12(-0.54%) |
Aug 16, 2013 | 21.94 | 22.05 | 21.76 | 21.96 | 0 | +0.05(+0.21%) |
Aug 15, 2013 | 21.66 | 22.10 | 21.58 | 21.91 | 1,161,921 | -0.03(-0.14%) |
Aug 14, 2013 | 21.97 | 22.03 | 21.88 | 21.94 | 410,229 | -0.11(-0.50%) |
Aug 13, 2013 | 21.87 | 22.08 | 21.79 | 22.05 | 606,055 | +0.16(+0.75%) |
Aug 12, 2013 | 21.36 | 21.96 | 21.36 | 21.89 | 393,395 | +0.39(+1.82%) |
Aug 09, 2013 | 21.72 | 21.77 | 21.18 | 21.50 | 979,603 | -0.20(-0.94%) |
Aug 08, 2013 | 21.74 | 21.85 | 21.65 | 21.70 | 425,956 | +0.07(+0.33%) |
Aug 07, 2013 | 21.67 | 21.73 | 21.51 | 21.63 | 340,813 | -0.19(-0.86%) |
Aug 06, 2013 | 21.87 | 21.93 | 21.75 | 21.82 | 509,871 | -0.09(-0.39%) |
Aug 05, 2013 | 21.84 | 22.02 | 21.83 | 21.90 | 654,999 | -0.09(-0.43%) |
Aug 02, 2013 | 22.05 | 22.07 | 21.84 | 22.00 | 545,817 | -0.13(-0.60%) |
Aug 01, 2013 | 22.15 | 22.64 | 21.79 | 22.13 | 1,261,212 | +0.14(+0.64%) |
Jul 31, 2013 | 21.84 | 22.07 | 21.81 | 21.99 | 0 | +0.10(+0.46%) |
Jul 30, 2013 | 21.54 | 23.36 | 20.90 | 21.89 | 0 | -1.92(-8.06%) |
Jul 29, 2013 | 23.55 | 24.03 | 23.45 | 23.81 | 839,378 | +0.18(+0.76%) |
Jul 26, 2013 | 23.52 | 23.78 | 23.40 | 23.63 | 0 | -0.08(-0.33%) |
Jul 25, 2013 | 23.37 | 23.75 | 23.27 | 23.71 | 0 | +0.25(+1.06%) |
Jul 24, 2013 | 23.49 | 23.63 | 23.17 | 23.46 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 23.51 | 23.74 | 23.40 | 23.46 | 0 | -0.01(-0.03%) |
Jul 22, 2013 | 23.21 | 23.57 | 23.17 | 23.46 | 0 | +0.12(+0.54%) |
Jul 19, 2013 | 23.25 | 23.39 | 23.21 | 23.34 | 0 | -0.03(-0.13%) |
Jul 18, 2013 | 23.38 | 23.42 | 23.21 | 23.37 | 0 | +0.08(+0.33%) |
Jul 17, 2013 | 23.03 | 23.32 | 22.98 | 23.29 | 264,572 | +0.33(+1.43%) |
Jul 16, 2013 | 22.98 | 23.09 | 22.93 | 22.96 | 0 | -0.03(-0.14%) |
Jul 15, 2013 | 22.82 | 23.03 | 22.81 | 23.00 | 0 | +0.12(+0.51%) |
Jul 12, 2013 | 22.73 | 22.91 | 22.69 | 22.88 | 0 | +0.08(+0.34%) |
Jul 11, 2013 | 22.62 | 22.82 | 22.49 | 22.80 | 0 | +0.35(+1.56%) |
Jul 10, 2013 | 22.25 | 22.55 | 22.08 | 22.45 | 0 | +0.22(+0.98%) |
Jul 09, 2013 | 22.10 | 22.27 | 21.98 | 22.23 | 0 | +0.25(+1.14%) |
Jul 08, 2013 | 22.27 | 22.39 | 21.90 | 21.98 | 0 | -0.27(-1.19%) |
Jul 05, 2013 | 21.83 | 22.26 | 21.75 | 22.25 | 0 | +0.51(+2.37%) |
Jul 03, 2013 | 21.44 | 21.87 | 21.42 | 21.73 | 0 | +0.15(+0.69%) |
Jul 02, 2013 | 21.65 | 21.92 | 21.52 | 21.58 | 0 | -0.12(-0.57%) |
Jul 01, 2013 | 21.85 | 21.93 | 21.60 | 21.71 | 0 | -0.09(-0.39%) |
Jun 28, 2013 | 21.78 | 21.93 | 21.58 | 21.79 | 464,962 | +0.01(+0.04%) |
Jun 27, 2013 | 21.74 | 22.04 | 21.58 | 21.79 | 0 | +0.16(+0.76%) |
Jun 26, 2013 | 21.55 | 21.84 | 21.38 | 21.62 | 0 | +0.20(+0.91%) |
Jun 25, 2013 | 21.08 | 21.44 | 20.90 | 21.43 | 0 | +0.53(+2.54%) |
Jun 24, 2013 | 20.60 | 21.13 | 20.53 | 20.90 | 0 | +0.18(+0.87%) |
Jun 21, 2013 | 20.93 | 21.19 | 20.55 | 20.72 | 762,041 | -0.16(-0.78%) |
Jun 20, 2013 | 20.98 | 21.29 | 20.76 | 20.88 | 0 | -0.37(-1.76%) |
Jun 19, 2013 | 21.66 | 21.74 | 21.25 | 21.26 | 0 | -0.42(-1.94%) |
Jun 18, 2013 | 21.30 | 21.83 | 21.30 | 21.68 | 0 | +0.40(+1.87%) |
Jun 17, 2013 | 21.40 | 21.53 | 21.15 | 21.28 | 0 | -0.01(-0.04%) |
Jun 14, 2013 | 21.48 | 21.76 | 21.28 | 21.29 | 0 | -0.18(-0.84%) |
Jun 13, 2013 | 21.26 | 21.59 | 21.06 | 21.47 | 295,802 | +0.15(+0.70%) |
Jun 12, 2013 | 21.84 | 21.85 | 21.22 | 21.32 | 357,365 | -0.41(-1.87%) |
Jun 11, 2013 | 21.71 | 21.97 | 21.45 | 21.72 | 0 | -0.28(-1.28%) |
Jun 10, 2013 | 22.07 | 22.18 | 21.84 | 22.00 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 21.99 | 22.12 | 21.86 | 22.00 | 0 | +0.17(+0.79%) |
Jun 06, 2013 | 21.45 | 21.83 | 21.32 | 21.83 | 0 | +0.41(+1.93%) |
Jun 05, 2013 | 21.62 | 21.79 | 21.36 | 21.42 | 0 | -0.23(-1.05%) |
Jun 04, 2013 | 22.16 | 22.36 | 21.48 | 21.65 | 0 | -0.44(-1.98%) |