Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.84 | 22.08 | 21.73 | 21.75 | 449,452 | -0.17(-0.78%) |
Aug 29, 2013 | 21.63 | 22.23 | 21.51 | 21.92 | 502,296 | +0.25(+1.15%) |
Aug 28, 2013 | 21.72 | 21.83 | 21.23 | 21.67 | 907,253 | -0.15(-0.67%) |
Aug 27, 2013 | 22.08 | 22.31 | 21.66 | 21.82 | 850,163 | -0.54(-2.41%) |
Aug 26, 2013 | 22.37 | 22.73 | 22.28 | 22.36 | 610,085 | +0.09(+0.38%) |
Aug 23, 2013 | 22.41 | 22.87 | 22.07 | 22.27 | 1,340,177 | -0.14(-0.61%) |
Aug 22, 2013 | 22.98 | 23.19 | 22.33 | 22.41 | 828,222 | -1.53(-6.40%) |
Aug 21, 2013 | 24.32 | 24.54 | 23.84 | 23.94 | 596,333 | -0.45(-1.86%) |
Aug 20, 2013 | 24.59 | 24.78 | 24.36 | 24.40 | 803,650 | -0.09(-0.39%) |
Aug 19, 2013 | 24.85 | 25.25 | 24.47 | 24.49 | 1,349,678 | -0.33(-1.35%) |
Aug 16, 2013 | 24.59 | 25.07 | 24.29 | 24.82 | 728,514 | +0.23(+0.94%) |
Aug 15, 2013 | 24.80 | 24.80 | 24.31 | 24.59 | 5,084,207 | -0.50(-1.98%) |
Aug 14, 2013 | 25.04 | 25.29 | 24.85 | 25.09 | 1,485,426 | +0.10(+0.41%) |
Aug 13, 2013 | 24.28 | 25.04 | 24.00 | 24.99 | 1,772,703 | +0.95(+3.96%) |
Aug 12, 2013 | 23.78 | 24.19 | 23.56 | 24.04 | 972,202 | +0.07(+0.29%) |
Aug 09, 2013 | 24.40 | 24.41 | 23.60 | 23.97 | 1,067,055 | -0.06(-0.25%) |
Aug 08, 2013 | 24.41 | 24.70 | 23.90 | 24.03 | 2,243,811 | +0.14(+0.57%) |
Aug 07, 2013 | 23.63 | 24.07 | 23.34 | 23.89 | 1,116,117 | +0.01(+0.04%) |
Aug 06, 2013 | 23.77 | 24.24 | 23.70 | 23.88 | 1,453,953 | +0.27(+1.16%) |
Aug 05, 2013 | 23.44 | 23.75 | 23.27 | 23.61 | 1,128,955 | +0.17(+0.73%) |
Aug 02, 2013 | 23.48 | 23.90 | 23.05 | 23.44 | 493,042 | +0.03(+0.11%) |
Aug 01, 2013 | 23.13 | 23.71 | 22.67 | 23.41 | 1,004,275 | +0.52(+2.28%) |
Jul 31, 2013 | 22.73 | 22.94 | 22.24 | 22.89 | 456,514 | +0.32(+1.40%) |
Jul 30, 2013 | 22.38 | 22.79 | 22.14 | 22.57 | 750,287 | -0.21(-0.94%) |
Jul 29, 2013 | 23.03 | 23.03 | 22.38 | 22.79 | 1,133,060 | -0.32(-1.37%) |
Jul 26, 2013 | 22.53 | 23.10 | 22.49 | 23.10 | 506,920 | +0.29(+1.28%) |
Jul 25, 2013 | 22.61 | 23.15 | 22.49 | 22.81 | 736,163 | -0.01(-0.04%) |
Jul 24, 2013 | 23.02 | 23.09 | 22.37 | 22.82 | 670,066 | -0.03(-0.11%) |
Jul 23, 2013 | 22.80 | 23.17 | 22.67 | 22.85 | 819,055 | -0.16(-0.71%) |
Jul 22, 2013 | 23.01 | 23.15 | 22.37 | 23.01 | 1,220,018 | +0.62(+2.75%) |
Jul 19, 2013 | 22.22 | 22.64 | 21.98 | 22.39 | 676,207 | +0.21(+0.93%) |
Jul 18, 2013 | 21.09 | 22.61 | 20.99 | 22.19 | 1,497,156 | +1.23(+5.89%) |
Jul 17, 2013 | 21.25 | 21.56 | 20.92 | 20.95 | 563,101 | -0.15(-0.73%) |
Jul 16, 2013 | 21.57 | 21.78 | 20.78 | 21.11 | 1,534,925 | -0.51(-2.34%) |
Jul 15, 2013 | 21.48 | 21.89 | 21.29 | 21.61 | 932,986 | +0.21(+0.96%) |
Jul 12, 2013 | 21.21 | 21.49 | 21.06 | 21.41 | 683,098 | +0.20(+0.93%) |
Jul 11, 2013 | 20.77 | 21.26 | 20.65 | 21.21 | 754,033 | +0.81(+3.95%) |
Jul 10, 2013 | 20.54 | 20.81 | 20.04 | 20.40 | 1,043,548 | -0.16(-0.79%) |
Jul 09, 2013 | 20.71 | 20.96 | 20.33 | 20.57 | 1,296,588 | -0.06(-0.29%) |
Jul 08, 2013 | 20.13 | 20.99 | 20.13 | 20.63 | 1,102,305 | +0.45(+2.25%) |
Jul 05, 2013 | 19.92 | 20.31 | 19.37 | 20.17 | 563,970 | +0.46(+2.35%) |
Jul 03, 2013 | 19.74 | 19.93 | 19.39 | 19.71 | 568,847 | -0.25(-1.24%) |
Jul 02, 2013 | 20.21 | 20.42 | 19.75 | 19.96 | 749,861 | -0.29(-1.44%) |
Jul 01, 2013 | 20.81 | 20.98 | 20.22 | 20.25 | 446,717 | -0.39(-1.91%) |
Jun 28, 2013 | 20.05 | 20.81 | 19.87 | 20.64 | 1,391,766 | +1.16(+5.93%) |
Jun 26, 2013 | 19.37 | 19.82 | 19.21 | 19.49 | 1,342,073 | +0.34(+1.79%) |
Jun 25, 2013 | 18.64 | 20.04 | 18.61 | 19.15 | 2,297,689 | +0.51(+2.71%) |
Jun 24, 2013 | 19.09 | 19.15 | 17.87 | 18.64 | 3,289,995 | -0.78(-4.01%) |
Jun 21, 2013 | 19.96 | 20.04 | 19.18 | 19.42 | 843,545 | -0.43(-2.16%) |
Jun 20, 2013 | 20.31 | 20.40 | 19.32 | 19.85 | 1,679,063 | -0.83(-4.02%) |
Jun 19, 2013 | 20.74 | 21.06 | 20.55 | 20.68 | 848,320 | -0.06(-0.29%) |
Jun 18, 2013 | 20.56 | 20.76 | 20.23 | 20.74 | 835,402 | +0.18(+0.88%) |
Jun 17, 2013 | 20.34 | 20.97 | 20.34 | 20.56 | 718,046 | +0.26(+1.27%) |
Jun 14, 2013 | 20.58 | 20.64 | 19.94 | 20.30 | 661,665 | -0.28(-1.37%) |
Jun 13, 2013 | 20.23 | 20.86 | 20.16 | 20.58 | 871,425 | +0.21(+1.01%) |
Jun 12, 2013 | 20.85 | 21.20 | 19.90 | 20.38 | 1,096,408 | +0.23(+1.15%) |
Jun 11, 2013 | 20.47 | 20.78 | 20.05 | 20.15 | 781,980 | -0.75(-3.57%) |
Jun 10, 2013 | 20.83 | 21.13 | 20.47 | 20.89 | 1,210,897 | +0.31(+1.50%) |
Jun 07, 2013 | 20.54 | 21.13 | 20.11 | 20.58 | 1,511,535 | +0.33(+1.61%) |
Jun 06, 2013 | 19.36 | 20.34 | 19.23 | 20.26 | 1,369,047 | +0.87(+4.46%) |
Jun 05, 2013 | 19.72 | 19.87 | 19.22 | 19.39 | 1,400,600 | -0.49(-2.46%) |
Jun 04, 2013 | 20.00 | 20.40 | 19.55 | 19.88 | 1,716,517 | -0.12(-0.60%) |