Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.46 | 23.62 | 22.68 | 22.77 | 2,769,091 | -0.54(-2.33%) |
Aug 29, 2013 | 23.01 | 23.51 | 22.91 | 23.31 | 3,027,598 | +0.32(+1.38%) |
Aug 28, 2013 | 23.41 | 23.45 | 22.97 | 22.99 | 1,392,056 | -0.35(-1.51%) |
Aug 27, 2013 | 24.14 | 24.14 | 23.20 | 23.35 | 1,688,632 | -1.03(-4.23%) |
Aug 26, 2013 | 24.38 | 24.49 | 24.16 | 24.38 | 4,056,082 | +0.06(+0.26%) |
Aug 23, 2013 | 24.20 | 24.34 | 23.93 | 24.31 | 2,570,519 | +0.14(+0.60%) |
Aug 22, 2013 | 24.40 | 24.62 | 23.93 | 24.17 | 2,007,692 | -0.14(-0.56%) |
Aug 21, 2013 | 24.90 | 24.98 | 24.11 | 24.31 | 1,564,773 | -0.64(-2.58%) |
Aug 20, 2013 | 24.47 | 25.03 | 24.38 | 24.95 | 4,443,730 | +0.52(+2.11%) |
Aug 19, 2013 | 24.81 | 25.13 | 24.41 | 24.43 | 1,130,583 | -0.45(-1.82%) |
Aug 16, 2013 | 24.86 | 25.06 | 24.72 | 24.88 | 1,095,168 | +0.03(+0.11%) |
Aug 15, 2013 | 24.92 | 25.04 | 24.61 | 24.86 | 1,199,150 | -0.35(-1.40%) |
Aug 14, 2013 | 25.42 | 25.64 | 25.18 | 25.21 | 1,712,583 | -0.26(-1.03%) |
Aug 13, 2013 | 25.76 | 26.16 | 25.40 | 25.47 | 2,029,674 | -0.52(-1.99%) |
Aug 12, 2013 | 26.07 | 26.21 | 25.89 | 25.99 | 2,258,835 | -0.09(-0.35%) |
Aug 09, 2013 | 25.19 | 26.21 | 25.13 | 26.08 | 3,518,297 | +0.74(+2.93%) |
Aug 08, 2013 | 24.80 | 25.38 | 24.80 | 25.34 | 1,395,038 | +0.43(+1.74%) |
Aug 07, 2013 | 25.01 | 25.04 | 24.71 | 24.90 | 1,114,741 | -0.10(-0.40%) |
Aug 06, 2013 | 24.75 | 25.14 | 24.57 | 25.00 | 1,403,425 | +0.15(+0.62%) |
Aug 05, 2013 | 25.22 | 25.22 | 24.69 | 24.85 | 1,546,072 | -0.34(-1.37%) |
Aug 02, 2013 | 24.44 | 25.22 | 24.29 | 25.19 | 1,829,102 | +0.65(+2.66%) |
Aug 01, 2013 | 24.74 | 25.48 | 24.50 | 24.54 | 3,434,931 | +0.01(+0.04%) |
Jul 31, 2013 | 23.79 | 24.77 | 23.60 | 24.53 | 3,905,337 | +0.58(+2.42%) |
Jul 30, 2013 | 23.76 | 23.99 | 23.74 | 23.95 | 2,248,440 | +0.17(+0.72%) |
Jul 29, 2013 | 23.82 | 23.91 | 23.70 | 23.78 | 1,495,682 | -0.06(-0.27%) |
Jul 26, 2013 | 23.73 | 23.89 | 23.63 | 23.84 | 917,776 | -0.06(-0.27%) |
Jul 25, 2013 | 23.62 | 24.01 | 23.56 | 23.91 | 1,564,851 | +0.28(+1.19%) |
Jul 24, 2013 | 23.27 | 23.75 | 23.27 | 23.63 | 2,000,036 | +0.11(+0.46%) |
Jul 23, 2013 | 23.28 | 23.54 | 23.16 | 23.52 | 1,135,640 | +0.29(+1.25%) |
Jul 22, 2013 | 23.12 | 23.30 | 23.13 | 23.23 | 1,783,522 | +0.09(+0.39%) |
Jul 19, 2013 | 23.11 | 23.60 | 22.88 | 23.14 | 1,466,602 | -0.22(-0.93%) |
Jul 18, 2013 | 23.27 | 23.45 | 23.27 | 23.35 | 2,006,095 | +0.10(+0.43%) |
Jul 17, 2013 | 22.82 | 23.30 | 22.51 | 23.26 | 1,879,124 | +0.50(+2.19%) |
Jul 16, 2013 | 23.02 | 23.09 | 22.47 | 22.76 | 1,223,216 | -0.28(-1.22%) |
Jul 15, 2013 | 22.90 | 23.21 | 22.72 | 23.04 | 1,126,316 | +0.05(+0.20%) |
Jul 12, 2013 | 23.00 | 23.06 | 22.58 | 22.99 | 1,093,308 | +0.02(+0.08%) |
Jul 11, 2013 | 22.84 | 23.07 | 22.55 | 22.97 | 1,270,829 | +0.68(+3.04%) |
Jul 10, 2013 | 22.97 | 23.19 | 22.25 | 22.30 | 1,817,935 | -0.81(-3.53%) |
Jul 09, 2013 | 22.47 | 23.14 | 21.71 | 23.11 | 3,038,385 | +1.40(+6.46%) |
Jul 08, 2013 | 22.29 | 22.38 | 21.69 | 21.71 | 1,507,547 | -0.45(-2.04%) |
Jul 05, 2013 | 22.15 | 22.23 | 21.75 | 22.16 | 1,157,225 | +0.38(+1.75%) |
Jul 03, 2013 | 21.91 | 22.13 | 21.78 | 21.78 | 1,398,253 | -0.30(-1.35%) |
Jul 02, 2013 | 20.35 | 22.48 | 20.35 | 22.08 | 1,174,597 | -0.26(-1.17%) |
Jul 01, 2013 | 22.53 | 22.70 | 22.12 | 22.34 | 1,522,819 | -0.14(-0.64%) |
Jun 28, 2013 | 21.67 | 22.69 | 21.65 | 22.49 | 2,810,796 | +0.57(+2.60%) |
Jun 27, 2013 | 21.74 | 22.40 | 21.67 | 21.92 | 2,162,970 | +0.37(+1.72%) |
Jun 26, 2013 | 20.68 | 21.63 | 20.68 | 21.54 | 2,274,352 | +1.04(+5.08%) |
Jun 25, 2013 | 20.46 | 20.58 | 20.19 | 20.50 | 1,560,456 | +0.31(+1.52%) |
Jun 24, 2013 | 20.17 | 20.29 | 19.84 | 20.20 | 1,793,576 | -0.16(-0.80%) |
Jun 21, 2013 | 20.56 | 20.68 | 20.17 | 20.36 | 3,163,931 | -0.11(-0.53%) |
Jun 20, 2013 | 20.96 | 21.03 | 20.30 | 20.47 | 5,677,510 | -0.78(-3.66%) |
Jun 19, 2013 | 21.47 | 21.71 | 21.18 | 21.25 | 1,998,245 | -0.22(-1.01%) |
Jun 18, 2013 | 21.35 | 21.80 | 21.35 | 21.46 | 970,123 | -0.10(-0.46%) |
Jun 17, 2013 | 21.54 | 21.72 | 21.38 | 21.56 | 1,564,726 | +0.13(+0.59%) |
Jun 14, 2013 | 21.45 | 21.61 | 21.39 | 21.44 | 2,826,066 | -0.03(-0.13%) |
Jun 13, 2013 | 21.20 | 21.48 | 20.82 | 21.46 | 3,138,839 | +0.37(+1.76%) |
Jun 12, 2013 | 21.67 | 21.72 | 20.83 | 21.09 | 2,884,775 | -0.50(-2.31%) |
Jun 11, 2013 | 21.19 | 21.70 | 20.96 | 21.59 | 5,061,061 | +0.16(+0.76%) |
Jun 10, 2013 | 21.83 | 21.92 | 21.41 | 21.43 | 3,285,867 | -0.35(-1.62%) |
Jun 07, 2013 | 21.98 | 22.22 | 21.67 | 21.78 | 2,175,484 | -0.06(-0.29%) |
Jun 06, 2013 | 21.83 | 21.90 | 21.52 | 21.84 | 2,613,867 | -0.06(-0.29%) |
Jun 05, 2013 | 22.97 | 23.08 | 21.89 | 21.91 | 1,810,549 | -1.24(-5.36%) |
Jun 04, 2013 | 23.60 | 23.76 | 23.09 | 23.15 | 888,393 | -0.38(-1.62%) |