Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.22 | 22.30 | 22.04 | 22.18 | 0 | -0.04(-0.18%) |
Aug 29, 2013 | 22.10 | 22.35 | 22.00 | 22.22 | 2,049,793 | +0.15(+0.67%) |
Aug 28, 2013 | 21.94 | 22.16 | 21.86 | 22.07 | 2,262,667 | +0.18(+0.80%) |
Aug 27, 2013 | 21.80 | 21.95 | 21.65 | 21.90 | 3,186,840 | -0.09(-0.40%) |
Aug 26, 2013 | 22.02 | 22.23 | 21.89 | 21.98 | 2,289,910 | -0.09(-0.40%) |
Aug 23, 2013 | 22.09 | 22.22 | 21.94 | 22.07 | 0 | +0.06(+0.25%) |
Aug 22, 2013 | 21.86 | 22.08 | 21.86 | 22.02 | 1,021,762 | +0.22(+0.99%) |
Aug 21, 2013 | 21.86 | 22.04 | 21.72 | 21.80 | 2,212,115 | -0.22(-0.98%) |
Aug 20, 2013 | 21.90 | 22.10 | 21.82 | 22.02 | 0 | +0.16(+0.73%) |
Aug 19, 2013 | 22.01 | 22.23 | 21.84 | 21.86 | 2,908,516 | -0.13(-0.61%) |
Aug 16, 2013 | 21.68 | 22.16 | 21.68 | 21.99 | 0 | +0.09(+0.40%) |
Aug 15, 2013 | 22.34 | 22.54 | 21.88 | 21.90 | 5,780,560 | -0.77(-3.41%) |
Aug 14, 2013 | 22.75 | 22.76 | 22.59 | 22.68 | 0 | -0.06(-0.24%) |
Aug 13, 2013 | 22.74 | 22.79 | 22.43 | 22.73 | 2,356,199 | +0.08(+0.35%) |
Aug 12, 2013 | 22.54 | 22.75 | 22.52 | 22.65 | 3,109,130 | +0.02(+0.07%) |
Aug 09, 2013 | 22.69 | 22.80 | 22.57 | 22.64 | 2,763,721 | -0.13(-0.59%) |
Aug 08, 2013 | 22.70 | 22.88 | 22.49 | 22.77 | 2,876,108 | +0.28(+1.23%) |
Aug 07, 2013 | 22.54 | 22.56 | 22.27 | 22.50 | 3,974,550 | -0.13(-0.59%) |
Aug 06, 2013 | 22.81 | 22.87 | 22.57 | 22.63 | 3,871,494 | -0.29(-1.27%) |
Aug 05, 2013 | 23.02 | 23.07 | 22.83 | 22.92 | 2,625,846 | -0.21(-0.89%) |
Aug 02, 2013 | 22.97 | 23.13 | 22.79 | 23.13 | 3,424,498 | +0.00(+0.00%) |
Aug 01, 2013 | 22.70 | 23.16 | 22.62 | 23.13 | 4,119,452 | +0.56(+2.46%) |
Jul 31, 2013 | 22.65 | 22.76 | 22.50 | 22.57 | 0 | +0.00(+0.02%) |
Jul 30, 2013 | 22.21 | 22.69 | 22.21 | 22.57 | 0 | +0.33(+1.49%) |
Jul 29, 2013 | 22.24 | 22.58 | 22.13 | 22.24 | 0 | +0.12(+0.53%) |
Jul 26, 2013 | 21.25 | 22.39 | 20.90 | 22.12 | 0 | +0.48(+2.22%) |
Jul 25, 2013 | 21.51 | 21.74 | 21.38 | 21.64 | 6,550,752 | +0.21(+0.96%) |
Jul 24, 2013 | 21.96 | 21.96 | 21.29 | 21.43 | 0 | -0.35(-1.59%) |
Jul 23, 2013 | 21.94 | 22.05 | 21.74 | 21.78 | 0 | -0.03(-0.14%) |
Jul 22, 2013 | 21.79 | 21.81 | 21.74 | 21.81 | 0 | +0.03(+0.15%) |
Jul 19, 2013 | 21.59 | 21.94 | 21.38 | 21.78 | 0 | +0.16(+0.73%) |
Jul 18, 2013 | 22.78 | 22.78 | 21.58 | 21.62 | 0 | -1.07(-4.70%) |
Jul 17, 2013 | 22.95 | 23.08 | 22.65 | 22.69 | 2,626,394 | -0.24(-1.07%) |
Jul 16, 2013 | 23.07 | 23.19 | 22.78 | 22.93 | 0 | -0.17(-0.75%) |
Jul 15, 2013 | 22.41 | 23.14 | 22.30 | 23.10 | 0 | +0.72(+3.21%) |
Jul 12, 2013 | 22.54 | 22.69 | 22.24 | 22.39 | 0 | -0.17(-0.77%) |
Jul 11, 2013 | 22.13 | 22.58 | 22.06 | 22.56 | 0 | +0.68(+3.10%) |
Jul 10, 2013 | 21.74 | 21.90 | 21.60 | 21.88 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 21.59 | 22.05 | 21.59 | 21.88 | 0 | +0.49(+2.29%) |
Jul 08, 2013 | 22.12 | 22.15 | 21.38 | 21.39 | 0 | -0.60(-2.73%) |
Jul 05, 2013 | 21.90 | 22.05 | 21.72 | 21.99 | 0 | +0.12(+0.54%) |
Jul 03, 2013 | 21.69 | 22.07 | 21.62 | 21.87 | 0 | +0.13(+0.62%) |
Jul 02, 2013 | 21.82 | 21.97 | 21.66 | 21.74 | 0 | -0.07(-0.33%) |
Jul 01, 2013 | 22.08 | 22.21 | 21.80 | 21.81 | 0 | -0.11(-0.50%) |
Jun 28, 2013 | 21.87 | 22.11 | 21.77 | 21.92 | 6,194,925 | -0.15(-0.68%) |
Jun 27, 2013 | 22.12 | 22.23 | 21.97 | 22.07 | 0 | +0.10(+0.47%) |
Jun 26, 2013 | 22.06 | 22.35 | 21.89 | 21.97 | 0 | +0.12(+0.54%) |
Jun 25, 2013 | 21.69 | 21.90 | 21.49 | 21.85 | 0 | +0.37(+1.73%) |
Jun 24, 2013 | 21.75 | 21.88 | 21.47 | 21.48 | 0 | -0.51(-2.33%) |
Jun 21, 2013 | 21.64 | 22.20 | 21.64 | 21.99 | 6,042,318 | +0.40(+1.86%) |
Jun 20, 2013 | 22.00 | 22.06 | 21.53 | 21.59 | 0 | -0.72(-3.22%) |
Jun 19, 2013 | 22.32 | 22.54 | 22.19 | 22.31 | 0 | -0.04(-0.18%) |
Jun 18, 2013 | 22.37 | 22.50 | 22.18 | 22.35 | 0 | +0.10(+0.46%) |
Jun 17, 2013 | 22.00 | 22.41 | 21.92 | 22.24 | 0 | +0.41(+1.88%) |
Jun 14, 2013 | 21.68 | 21.99 | 21.56 | 21.83 | 0 | +0.16(+0.73%) |
Jun 13, 2013 | 21.20 | 21.69 | 21.07 | 21.68 | 5,584,761 | +0.44(+2.08%) |
Jun 12, 2013 | 21.86 | 21.94 | 21.14 | 21.23 | 6,703,718 | -0.41(-1.90%) |
Jun 11, 2013 | 21.79 | 21.90 | 21.47 | 21.64 | 6,583,368 | -0.27(-1.22%) |
Jun 10, 2013 | 22.19 | 22.21 | 21.75 | 21.91 | 0 | -0.56(-2.49%) |
Jun 07, 2013 | 22.84 | 22.94 | 22.30 | 22.47 | 0 | -0.28(-1.25%) |
Jun 06, 2013 | 22.98 | 23.14 | 22.57 | 22.76 | 0 | -0.21(-0.89%) |
Jun 05, 2013 | 22.93 | 23.07 | 22.69 | 22.96 | 0 | -0.09(-0.38%) |
Jun 04, 2013 | 23.39 | 23.56 | 23.03 | 23.05 | 0 | -0.09(-0.38%) |