Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.31 | 21.31 | 21.24 | 21.24 | 3,108 | -0.14(-0.68%) |
Aug 29, 2013 | 21.19 | 21.38 | 21.19 | 21.38 | 888 | +0.17(+0.80%) |
Aug 28, 2013 | 21.15 | 21.21 | 21.15 | 21.21 | 2,732 | +0.02(+0.07%) |
Aug 27, 2013 | 21.27 | 21.27 | 21.20 | 21.20 | 666 | -0.30(-1.38%) |
Aug 26, 2013 | 21.57 | 21.57 | 21.49 | 21.49 | 6,982 | +0.02(+0.10%) |
Aug 23, 2013 | 21.44 | 21.47 | 21.43 | 21.47 | 4,094 | +0.06(+0.28%) |
Aug 22, 2013 | 21.24 | 21.41 | 21.24 | 21.41 | 1,110 | +0.25(+1.20%) |
Aug 21, 2013 | 21.27 | 21.27 | 21.15 | 21.15 | 2,852 | -0.17(-0.80%) |
Aug 20, 2013 | 21.24 | 21.33 | 21.24 | 21.33 | 5,554 | +0.22(+1.04%) |
Aug 19, 2013 | 21.25 | 21.25 | 21.11 | 21.11 | 7,331 | -0.21(-0.96%) |
Aug 16, 2013 | 21.22 | 21.32 | 21.22 | 21.31 | 10,084 | +0.07(+0.34%) |
Aug 15, 2013 | 21.40 | 21.40 | 21.24 | 21.24 | 1,888 | -0.42(-1.95%) |
Aug 14, 2013 | 21.80 | 21.80 | 21.66 | 21.66 | 4,265 | -0.17(-0.76%) |
Aug 13, 2013 | 21.78 | 21.83 | 21.74 | 21.83 | 10,930 | +0.08(+0.35%) |
Aug 12, 2013 | 21.88 | 21.88 | 21.75 | 21.75 | 1,479 | -0.05(-0.23%) |
Aug 09, 2013 | 21.89 | 21.89 | 21.68 | 21.80 | 4,172 | +0.01(+0.06%) |
Aug 08, 2013 | 21.81 | 21.81 | 21.76 | 21.79 | 1,835 | +0.11(+0.52%) |
Aug 07, 2013 | 21.74 | 21.74 | 21.68 | 21.68 | 777 | -0.07(-0.32%) |
Aug 06, 2013 | 21.81 | 21.81 | 21.74 | 21.75 | 944 | -0.10(-0.44%) |
Aug 05, 2013 | 21.84 | 21.84 | 21.84 | 21.84 | 333 | +0.02(+0.09%) |
Aug 02, 2013 | 21.82 | 21.83 | 21.77 | 21.82 | 10,146 | -0.01(-0.06%) |
Aug 01, 2013 | 21.76 | 21.83 | 21.75 | 21.83 | 2,263 | +0.29(+1.34%) |
Jul 31, 2013 | 21.52 | 21.63 | 21.52 | 21.55 | 1,333 | +0.18(+0.82%) |
Jul 30, 2013 | 21.35 | 21.47 | 21.35 | 21.37 | 5,341 | +0.07(+0.32%) |
Jul 29, 2013 | 21.35 | 21.35 | 21.29 | 21.30 | 3,432 | -0.02(-0.11%) |
Jul 26, 2013 | 21.25 | 21.33 | 21.20 | 21.33 | 4,314 | -0.07(-0.34%) |
Jul 25, 2013 | 21.29 | 21.40 | 21.29 | 21.40 | 6,231 | +0.24(+1.15%) |
Jul 24, 2013 | 21.15 | 21.15 | 21.15 | 21.15 | 222 | -0.21(-0.99%) |
Jul 23, 2013 | 21.37 | 21.38 | 21.37 | 21.37 | 1,321 | -0.08(-0.38%) |
Jul 22, 2013 | 21.44 | 21.50 | 21.43 | 21.45 | 3,721 | +0.04(+0.19%) |
Jul 19, 2013 | 21.41 | 21.41 | 21.41 | 21.41 | 1,333 | -0.00(-0.02%) |
Jul 18, 2013 | 21.42 | 21.42 | 21.41 | 21.41 | 1,752 | +0.07(+0.33%) |
Jul 17, 2013 | 21.36 | 21.39 | 21.34 | 21.34 | 3,499 | +0.03(+0.13%) |
Jul 16, 2013 | 21.30 | 21.31 | 21.30 | 21.31 | 866 | -0.04(-0.19%) |
Jul 15, 2013 | 21.32 | 21.35 | 21.29 | 21.35 | 2,099 | +0.13(+0.64%) |
Jul 12, 2013 | 21.24 | 21.24 | 21.21 | 21.22 | 9,295 | +0.08(+0.37%) |
Jul 11, 2013 | 21.14 | 21.14 | 21.14 | 21.14 | 1,110 | +0.41(+1.99%) |
Jul 10, 2013 | 20.71 | 20.73 | 20.71 | 20.73 | 3,110 | +0.06(+0.31%) |
Jul 09, 2013 | 20.62 | 20.66 | 20.62 | 20.66 | 5,156 | +0.17(+0.85%) |
Jul 08, 2013 | 20.56 | 20.56 | 20.43 | 20.49 | 1,999 | +0.03(+0.15%) |
Jul 05, 2013 | 20.46 | 20.46 | 20.46 | 20.46 | 222 | +0.23(+1.14%) |
Jul 02, 2013 | 20.33 | 20.23 | 20.23 | 20.23 | 7,776 | -0.04(-0.22%) |
Jul 01, 2013 | 20.37 | 20.38 | 20.27 | 20.27 | 3,834 | +0.06(+0.29%) |
Jun 27, 2013 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | +0.23(+1.14%) |
Jun 26, 2013 | 20.65 | 20.65 | 19.99 | 19.99 | 888 | +0.22(+1.10%) |
Jun 25, 2013 | 19.66 | 19.78 | 19.66 | 19.77 | 2,088 | +0.12(+0.60%) |
Jun 24, 2013 | 19.53 | 19.65 | 19.51 | 19.65 | 1,144 | -0.17(-0.86%) |
Jun 21, 2013 | 19.82 | 19.82 | 19.82 | 19.82 | 477 | -0.02(-0.11%) |
Jun 20, 2013 | 20.16 | 20.16 | 19.78 | 19.84 | 9,768 | -0.72(-3.50%) |
Jun 19, 2013 | 20.61 | 20.61 | 20.57 | 20.57 | 6,445 | -0.04(-0.20%) |
Jun 18, 2013 | 20.58 | 20.61 | 20.55 | 20.61 | 2,166 | +0.16(+0.79%) |
Jun 17, 2013 | 20.42 | 20.49 | 20.42 | 20.44 | 728 | +0.07(+0.35%) |
Jun 13, 2013 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | +0.30(+1.50%) |
Jun 12, 2013 | 20.32 | 20.32 | 20.07 | 20.07 | 8,542 | -0.31(-1.50%) |
Jun 11, 2013 | 20.45 | 20.46 | 20.38 | 20.38 | 3,410 | -0.12(-0.60%) |
Jun 10, 2013 | 20.57 | 20.57 | 20.48 | 20.50 | 11,519 | -0.02(-0.11%) |
Jun 07, 2013 | 20.38 | 20.52 | 20.38 | 20.52 | 5,965 | +0.35(+1.75%) |
Jun 06, 2013 | 20.13 | 20.17 | 19.99 | 20.17 | 3,230 | +0.10(+0.48%) |
Jun 05, 2013 | 20.27 | 20.27 | 20.04 | 20.07 | 3,999 | -0.35(-1.71%) |
Jun 04, 2013 | 20.56 | 20.56 | 20.42 | 20.42 | 1,364 | +0.13(+0.63%) |