Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.61 | 20.79 | 20.45 | 20.52 | 232,749 | -0.12(-0.60%) |
Aug 29, 2013 | 20.46 | 20.80 | 20.27 | 20.65 | 203,500 | +0.01(+0.07%) |
Aug 28, 2013 | 20.78 | 20.78 | 20.37 | 20.63 | 547,532 | -0.11(-0.53%) |
Aug 27, 2013 | 20.59 | 20.86 | 20.59 | 20.74 | 648,577 | +0.01(+0.07%) |
Aug 26, 2013 | 20.88 | 20.88 | 20.64 | 20.73 | 178,238 | -0.17(-0.80%) |
Aug 23, 2013 | 20.75 | 20.90 | 20.70 | 20.90 | 458,835 | +0.15(+0.70%) |
Aug 22, 2013 | 20.56 | 20.82 | 20.43 | 20.75 | 319,019 | +0.19(+0.91%) |
Aug 21, 2013 | 20.69 | 20.89 | 20.45 | 20.56 | 124,213 | -0.22(-1.07%) |
Aug 20, 2013 | 20.54 | 20.88 | 20.48 | 20.79 | 638,340 | +0.21(+1.04%) |
Aug 19, 2013 | 20.89 | 21.06 | 20.55 | 20.57 | 278,363 | -0.39(-1.88%) |
Aug 16, 2013 | 21.51 | 21.59 | 20.95 | 20.97 | 383,837 | -0.69(-3.20%) |
Aug 15, 2013 | 21.79 | 21.84 | 21.45 | 21.66 | 782,369 | -0.33(-1.51%) |
Aug 14, 2013 | 22.16 | 22.16 | 21.87 | 21.99 | 142,666 | -0.10(-0.44%) |
Aug 13, 2013 | 22.25 | 22.30 | 21.96 | 22.09 | 94,784 | -0.18(-0.81%) |
Aug 12, 2013 | 22.29 | 22.39 | 22.19 | 22.27 | 137,735 | -0.14(-0.62%) |
Aug 09, 2013 | 22.32 | 22.64 | 22.32 | 22.41 | 116,126 | -0.03(-0.15%) |
Aug 08, 2013 | 22.69 | 22.97 | 22.31 | 22.44 | 125,253 | -0.11(-0.49%) |
Aug 07, 2013 | 23.14 | 23.14 | 22.48 | 22.55 | 84,116 | -0.26(-1.12%) |
Aug 06, 2013 | 22.63 | 22.82 | 22.54 | 22.81 | 218,556 | +0.06(+0.24%) |
Aug 05, 2013 | 22.47 | 22.85 | 22.47 | 22.75 | 144,814 | +0.13(+0.58%) |
Aug 02, 2013 | 22.55 | 22.69 | 22.50 | 22.62 | 201,708 | +0.05(+0.21%) |
Aug 01, 2013 | 22.62 | 22.84 | 22.42 | 22.57 | 235,588 | +0.12(+0.52%) |
Jul 31, 2013 | 22.87 | 23.18 | 22.46 | 22.46 | 166,686 | -0.45(-1.97%) |
Jul 30, 2013 | 23.13 | 23.13 | 22.69 | 22.91 | 166,267 | -0.10(-0.45%) |
Jul 29, 2013 | 23.32 | 23.39 | 22.87 | 23.01 | 87,863 | -0.32(-1.37%) |
Jul 26, 2013 | 23.16 | 23.36 | 23.04 | 23.33 | 88,782 | +0.04(+0.18%) |
Jul 25, 2013 | 22.90 | 23.45 | 22.87 | 23.29 | 122,629 | +0.29(+1.27%) |
Jul 24, 2013 | 23.59 | 23.67 | 22.87 | 23.00 | 144,604 | -0.56(-2.38%) |
Jul 23, 2013 | 23.53 | 23.57 | 23.36 | 23.56 | 70,721 | +0.03(+0.12%) |
Jul 22, 2013 | 23.46 | 23.61 | 23.20 | 23.53 | 90,366 | +0.13(+0.56%) |
Jul 19, 2013 | 23.45 | 23.52 | 23.31 | 23.40 | 105,922 | -0.06(-0.27%) |
Jul 18, 2013 | 23.38 | 23.59 | 23.34 | 23.46 | 94,745 | +0.10(+0.42%) |
Jul 17, 2013 | 23.57 | 23.62 | 23.32 | 23.36 | 224,832 | -0.12(-0.53%) |
Jul 16, 2013 | 23.56 | 23.58 | 23.32 | 23.49 | 247,172 | +0.02(+0.09%) |
Jul 15, 2013 | 23.39 | 23.73 | 23.31 | 23.47 | 429,006 | +0.17(+0.71%) |
Jul 12, 2013 | 23.20 | 23.46 | 23.07 | 23.30 | 132,620 | +0.01(+0.06%) |
Jul 11, 2013 | 22.92 | 23.39 | 22.83 | 23.29 | 285,666 | +0.63(+2.78%) |
Jul 10, 2013 | 22.59 | 22.72 | 22.28 | 22.66 | 169,362 | +0.04(+0.18%) |
Jul 09, 2013 | 22.53 | 22.63 | 22.42 | 22.62 | 193,548 | +0.14(+0.62%) |
Jul 08, 2013 | 22.35 | 22.64 | 22.35 | 22.48 | 229,388 | +0.12(+0.53%) |
Jul 05, 2013 | 22.46 | 22.46 | 21.69 | 22.36 | 284,168 | +0.19(+0.88%) |
Jul 03, 2013 | 22.04 | 22.19 | 21.83 | 22.17 | 596,840 | -0.03(-0.12%) |
Jul 02, 2013 | 21.84 | 22.21 | 21.70 | 22.19 | 227,309 | +0.38(+1.75%) |
Jul 01, 2013 | 21.57 | 21.85 | 21.44 | 21.81 | 277,465 | +0.42(+1.98%) |
Jun 28, 2013 | 21.56 | 21.56 | 21.31 | 21.39 | 327,738 | +0.56(+2.70%) |
Jun 26, 2013 | 20.90 | 20.94 | 20.65 | 20.83 | 351,244 | +0.10(+0.50%) |
Jun 25, 2013 | 20.40 | 20.72 | 20.12 | 20.72 | 256,122 | +0.43(+2.12%) |
Jun 24, 2013 | 20.29 | 20.64 | 19.86 | 20.29 | 183,862 | -0.24(-1.15%) |
Jun 21, 2013 | 20.81 | 21.01 | 20.43 | 20.53 | 430,504 | -0.18(-0.87%) |
Jun 20, 2013 | 21.32 | 21.35 | 20.60 | 20.71 | 171,182 | -0.85(-3.92%) |
Jun 19, 2013 | 22.35 | 22.39 | 21.53 | 21.56 | 79,187 | -0.76(-3.39%) |
Jun 18, 2013 | 21.99 | 22.43 | 21.81 | 22.31 | 189,460 | +0.42(+1.93%) |
Jun 17, 2013 | 22.05 | 22.08 | 21.80 | 21.89 | 208,696 | +0.01(+0.06%) |
Jun 14, 2013 | 22.14 | 22.27 | 21.80 | 21.87 | 178,580 | -0.28(-1.28%) |
Jun 13, 2013 | 21.70 | 22.30 | 21.70 | 22.16 | 196,605 | +0.41(+1.88%) |
Jun 12, 2013 | 22.30 | 22.48 | 21.74 | 21.75 | 265,960 | -0.50(-2.24%) |
Jun 11, 2013 | 22.48 | 22.64 | 22.23 | 22.25 | 262,222 | -0.36(-1.59%) |
Jun 10, 2013 | 22.55 | 22.69 | 22.32 | 22.61 | 114,811 | +0.06(+0.25%) |
Jun 07, 2013 | 22.91 | 22.91 | 22.26 | 22.55 | 342,538 | -0.20(-0.88%) |
Jun 06, 2013 | 22.03 | 22.78 | 22.00 | 22.75 | 251,390 | +0.67(+3.04%) |
Jun 05, 2013 | 22.10 | 22.41 | 21.99 | 22.08 | 244,389 | +0.03(+0.16%) |
Jun 04, 2013 | 22.67 | 22.72 | 22.03 | 22.05 | 517,568 | -0.51(-2.27%) |