Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.72 | 21.72 | 21.72 | 21.72 | 1,440 | -0.14(-0.64%) |
Aug 28, 2013 | 21.86 | 21.86 | 21.86 | 0 | -0.98(-4.29%) | |
Aug 26, 2013 | 22.84 | 22.84 | 22.84 | 350 | -0.41(-1.76%) | |
Aug 23, 2013 | 23.30 | 23.30 | 23.21 | 23.25 | 7,367 | +0.19(+0.82%) |
Aug 22, 2013 | 23.20 | 23.20 | 23.06 | 23.06 | 9,475 | +0.39(+1.72%) |
Aug 21, 2013 | 22.71 | 22.71 | 22.63 | 22.67 | 11,685 | -0.44(-1.90%) |
Aug 20, 2013 | 23.20 | 23.50 | 23.10 | 23.11 | 39,785 | -0.87(-3.63%) |
Aug 19, 2013 | 24.00 | 24.11 | 23.98 | 23.98 | 9,538 | -0.10(-0.42%) |
Aug 16, 2013 | 23.80 | 24.19 | 23.70 | 24.08 | 206,964 | +0.50(+2.12%) |
Aug 15, 2013 | 23.09 | 23.58 | 22.92 | 23.58 | 26,336 | +0.14(+0.60%) |
Aug 14, 2013 | 23.80 | 23.80 | 23.44 | 23.44 | 220,786 | +0.30(+1.30%) |
Aug 13, 2013 | 23.26 | 23.50 | 22.97 | 23.14 | 193,988 | -0.36(-1.53%) |
Aug 12, 2013 | 23.23 | 23.65 | 23.23 | 23.50 | 148,892 | +0.40(+1.73%) |
Aug 09, 2013 | 23.21 | 23.41 | 23.10 | 23.10 | 94,241 | -0.07(-0.30%) |
Aug 08, 2013 | 23.13 | 23.40 | 22.99 | 23.17 | 83,493 | +0.53(+2.34%) |
Aug 07, 2013 | 22.52 | 22.65 | 22.38 | 22.64 | 417,848 | +0.00(+0.02%) |
Aug 06, 2013 | 22.64 | 22.64 | 22.64 | 22.64 | 12,600 | -0.31(-1.37%) |
Aug 05, 2013 | 22.95 | 22.95 | 22.95 | 22.95 | 450 | +0.29(+1.28%) |
Aug 02, 2013 | 22.65 | 22.66 | 22.65 | 22.66 | 1,859 | +0.70(+3.19%) |
Aug 01, 2013 | 21.96 | 21.96 | 21.96 | 21.96 | 3,511 | +0.03(+0.14%) |
Jul 30, 2013 | 21.93 | 21.93 | 21.93 | 0 | -0.06(-0.27%) | |
Jul 26, 2013 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | -0.09(-0.41%) |
Jul 25, 2013 | 21.97 | 22.08 | 21.97 | 22.08 | 897 | +0.27(+1.24%) |
Jul 24, 2013 | 21.93 | 21.93 | 21.81 | 21.81 | 1,055 | -0.24(-1.09%) |
Jul 23, 2013 | 21.86 | 22.05 | 21.86 | 22.05 | 2,370 | +0.11(+0.50%) |
Jul 22, 2013 | 21.90 | 22.00 | 21.87 | 21.94 | 3,584 | +0.32(+1.48%) |
Jul 19, 2013 | 21.65 | 21.65 | 21.62 | 21.62 | 25,859 | +0.12(+0.56%) |
Jul 18, 2013 | 21.51 | 21.51 | 21.50 | 21.50 | 2,434 | +0.52(+2.48%) |
Jul 17, 2013 | 21.13 | 21.13 | 20.98 | 20.98 | 1,317 | +0.19(+0.91%) |
Jul 16, 2013 | 20.77 | 20.79 | 20.77 | 20.79 | 689 | -0.13(-0.62%) |
Jul 15, 2013 | 20.93 | 20.93 | 20.92 | 20.92 | 2,009 | +0.23(+1.11%) |
Jul 12, 2013 | 20.69 | 20.69 | 20.69 | 20.69 | 336 | -0.36(-1.71%) |
Jul 11, 2013 | 20.80 | 21.05 | 20.80 | 21.05 | 1,400 | +0.19(+0.91%) |
Jul 10, 2013 | 20.86 | 20.86 | 20.86 | 20.86 | 139 | +0.27(+1.31%) |
Jul 09, 2013 | 20.54 | 20.59 | 20.54 | 20.59 | 722 | -0.07(-0.34%) |
Jul 08, 2013 | 20.53 | 20.66 | 20.42 | 20.66 | 1,282 | +0.58(+2.89%) |
Jul 05, 2013 | 20.14 | 20.26 | 19.84 | 20.08 | 1,244 | +0.76(+3.93%) |
Jul 03, 2013 | 19.32 | 19.32 | 19.32 | 19.32 | 166 | -0.45(-2.28%) |
Jul 02, 2013 | 19.79 | 19.91 | 19.77 | 19.77 | 1,828 | -0.47(-2.32%) |
Jul 01, 2013 | 20.00 | 20.24 | 20.00 | 20.24 | 1,823 | +0.77(+3.95%) |
Jun 28, 2013 | 19.45 | 19.89 | 19.45 | 19.47 | 3,144 | -0.13(-0.66%) |
Jun 27, 2013 | 19.60 | 19.60 | 19.60 | 19.60 | 3,073 | -0.05(-0.25%) |
Jun 26, 2013 | 19.65 | 19.65 | 19.65 | 19.65 | 185 | +0.43(+2.24%) |
Jun 25, 2013 | 19.47 | 19.47 | 19.22 | 19.22 | 1,457 | +0.20(+1.05%) |
Jun 24, 2013 | 19.10 | 19.10 | 18.97 | 19.02 | 5,886 | -0.56(-2.86%) |
Jun 21, 2013 | 19.30 | 19.58 | 19.30 | 19.58 | 1,262 | -1.50(-7.12%) |
Jun 19, 2013 | 21.08 | 21.08 | 21.08 | 21.08 | 900 | -0.23(-1.08%) |
Jun 18, 2013 | 21.61 | 21.61 | 21.31 | 21.31 | 7,262 | +0.31(+1.48%) |
Jun 17, 2013 | 21.24 | 21.24 | 21.00 | 21.00 | 1,747 | +0.40(+1.94%) |
Jun 14, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 1,000 | +0.18(+0.88%) |
Jun 13, 2013 | 20.22 | 20.42 | 20.22 | 20.42 | 8,855 | +0.42(+2.10%) |
Jun 12, 2013 | 20.31 | 20.31 | 20.00 | 20.00 | 11,705 | -0.10(-0.50%) |
Jun 11, 2013 | 19.88 | 20.10 | 19.88 | 20.10 | 890 | -0.55(-2.66%) |
Jun 10, 2013 | 20.77 | 20.80 | 20.59 | 20.65 | 13,349 | +0.14(+0.68%) |
Jun 07, 2013 | 20.49 | 20.66 | 20.49 | 20.51 | 3,487 | +0.51(+2.55%) |
Jun 05, 2013 | 20.00 | 20.00 | 20.00 | 404 | -0.45(-2.20%) |