Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.05 | 24.07 | 23.90 | 24.00 | 1,891 | -0.21(-0.87%) |
Aug 29, 2013 | 24.22 | 24.40 | 24.16 | 24.21 | 10,365 | -0.26(-1.06%) |
Aug 28, 2013 | 24.56 | 24.61 | 24.39 | 24.47 | 9,196 | -0.29(-1.17%) |
Aug 27, 2013 | 24.92 | 25.00 | 24.75 | 24.76 | 5,320 | -0.15(-0.60%) |
Aug 26, 2013 | 25.06 | 25.22 | 24.91 | 24.91 | 24,013 | -0.09(-0.36%) |
Aug 23, 2013 | 24.57 | 25.00 | 24.57 | 25.00 | 13,585 | +0.55(+2.25%) |
Aug 22, 2013 | 24.26 | 24.45 | 24.06 | 24.45 | 29,508 | -0.03(-0.12%) |
Aug 21, 2013 | 24.35 | 24.49 | 24.31 | 24.48 | 6,869 | +0.13(+0.53%) |
Aug 20, 2013 | 24.22 | 24.49 | 24.22 | 24.35 | 9,634 | -0.14(-0.57%) |
Aug 19, 2013 | 24.27 | 24.50 | 24.15 | 24.49 | 12,654 | +0.35(+1.45%) |
Aug 16, 2013 | 24.06 | 24.14 | 24.02 | 24.14 | 4,696 | -0.16(-0.66%) |
Aug 15, 2013 | 23.94 | 24.30 | 23.78 | 24.30 | 14,699 | -0.12(-0.49%) |
Aug 14, 2013 | 24.35 | 24.42 | 24.25 | 24.42 | 8,446 | +0.05(+0.21%) |
Aug 13, 2013 | 24.12 | 24.39 | 24.12 | 24.37 | 8,306 | +0.00(+0.00%) |
Aug 12, 2013 | 24.39 | 24.39 | 24.28 | 24.37 | 11,255 | -0.34(-1.38%) |
Aug 09, 2013 | 24.34 | 24.73 | 24.34 | 24.71 | 9,938 | +0.16(+0.65%) |
Aug 08, 2013 | 24.48 | 24.55 | 24.40 | 24.55 | 1,933 | +0.45(+1.87%) |
Aug 07, 2013 | 24.07 | 24.13 | 23.88 | 24.10 | 8,679 | -0.08(-0.33%) |
Aug 06, 2013 | 24.24 | 24.26 | 24.05 | 24.18 | 13,051 | -0.14(-0.58%) |
Aug 05, 2013 | 24.14 | 24.32 | 24.11 | 24.32 | 5,401 | +0.14(+0.58%) |
Aug 02, 2013 | 24.06 | 24.24 | 24.00 | 24.18 | 11,747 | +0.20(+0.83%) |
Aug 01, 2013 | 24.05 | 24.08 | 23.80 | 23.98 | 4,905 | -0.12(-0.49%) |
Jul 31, 2013 | 23.93 | 24.14 | 23.84 | 24.10 | 11,260 | +0.17(+0.71%) |
Jul 30, 2013 | 23.94 | 24.01 | 23.74 | 23.93 | 29,172 | -0.04(-0.17%) |
Jul 29, 2013 | 23.86 | 23.98 | 23.74 | 23.97 | 8,782 | -0.39(-1.61%) |
Jul 26, 2013 | 24.29 | 24.36 | 24.18 | 24.36 | 13,995 | -0.13(-0.52%) |
Jul 25, 2013 | 24.30 | 24.49 | 24.26 | 24.49 | 4,844 | +0.22(+0.91%) |
Jul 24, 2013 | 24.46 | 24.46 | 24.23 | 24.27 | 79,515 | -0.32(-1.30%) |
Jul 23, 2013 | 24.44 | 24.70 | 24.44 | 24.59 | 24,522 | -0.05(-0.20%) |
Jul 22, 2013 | 24.52 | 24.67 | 24.40 | 24.64 | 13,309 | +0.26(+1.07%) |
Jul 19, 2013 | 24.15 | 24.39 | 24.12 | 24.38 | 9,431 | +0.34(+1.41%) |
Jul 18, 2013 | 23.84 | 24.07 | 23.84 | 24.04 | 11,196 | +0.79(+3.40%) |
Jul 17, 2013 | 23.42 | 23.42 | 23.04 | 23.25 | 10,337 | -0.04(-0.17%) |
Jul 16, 2013 | 23.19 | 23.29 | 22.93 | 23.29 | 8,593 | +0.01(+0.04%) |
Jul 15, 2013 | 23.13 | 23.28 | 23.10 | 23.28 | 5,226 | -0.07(-0.30%) |
Jul 12, 2013 | 23.29 | 23.35 | 23.15 | 23.35 | 42,149 | +0.30(+1.30%) |
Jul 11, 2013 | 22.69 | 23.05 | 22.69 | 23.05 | 17,515 | +0.50(+2.22%) |
Jul 10, 2013 | 22.25 | 22.57 | 22.25 | 22.55 | 13,517 | -0.02(-0.09%) |
Jul 09, 2013 | 22.44 | 22.57 | 22.42 | 22.57 | 6,263 | -0.05(-0.22%) |
Jul 08, 2013 | 22.28 | 22.64 | 22.28 | 22.62 | 33,885 | +0.20(+0.89%) |
Jul 05, 2013 | 22.27 | 22.42 | 22.23 | 22.42 | 12,319 | +0.23(+1.04%) |
Jul 03, 2013 | 22.00 | 22.24 | 21.98 | 22.19 | 11,388 | +0.22(+1.00%) |
Jul 02, 2013 | 21.92 | 22.07 | 21.92 | 21.97 | 4,268 | +0.10(+0.46%) |
Jul 01, 2013 | 21.99 | 22.00 | 21.79 | 21.87 | 11,474 | +0.10(+0.46%) |
Jun 28, 2013 | 21.71 | 21.78 | 21.65 | 21.77 | 8,032 | -0.23(-1.05%) |
Jun 27, 2013 | 21.85 | 22.00 | 21.85 | 22.00 | 5,082 | -0.01(-0.05%) |
Jun 26, 2013 | 21.94 | 22.03 | 21.88 | 22.01 | 12,912 | +0.01(+0.05%) |
Jun 25, 2013 | 21.89 | 22.00 | 21.64 | 22.00 | 29,217 | +0.16(+0.73%) |
Jun 24, 2013 | 21.77 | 21.89 | 21.65 | 21.84 | 16,753 | -0.47(-2.11%) |
Jun 21, 2013 | 22.41 | 22.52 | 22.07 | 22.31 | 19,840 | -0.39(-1.72%) |
Jun 20, 2013 | 23.00 | 23.00 | 22.67 | 22.70 | 23,650 | -0.61(-2.62%) |
Jun 19, 2013 | 23.62 | 23.73 | 23.27 | 23.31 | 37,268 | -0.19(-0.80%) |
Jun 18, 2013 | 23.47 | 23.51 | 23.35 | 23.50 | 619,076 | -0.18(-0.77%) |
Jun 17, 2013 | 23.73 | 23.78 | 23.51 | 23.68 | 682,007 | +0.37(+1.59%) |
Jun 14, 2013 | 23.17 | 23.31 | 23.14 | 23.31 | 379,490 | +0.02(+0.09%) |
Jun 13, 2013 | 22.80 | 23.29 | 22.80 | 23.29 | 528,570 | +0.23(+1.00%) |
Jun 12, 2013 | 23.09 | 23.15 | 22.86 | 23.06 | 806,548 | +0.30(+1.32%) |
Jun 11, 2013 | 22.41 | 22.76 | 22.41 | 22.76 | 29,090 | +0.13(+0.57%) |
Jun 10, 2013 | 22.73 | 22.76 | 22.61 | 22.63 | 7,518 | +0.07(+0.31%) |
Jun 07, 2013 | 22.55 | 22.59 | 22.37 | 22.56 | 11,602 | -0.25(-1.10%) |
Jun 06, 2013 | 22.65 | 22.84 | 22.60 | 22.81 | 243,854 | +0.26(+1.15%) |
Jun 05, 2013 | 22.52 | 22.63 | 22.48 | 22.55 | 1,016,619 | -0.23(-1.01%) |
Jun 04, 2013 | 22.65 | 22.84 | 22.64 | 22.78 | 561,305 | -0.11(-0.48%) |