Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.09 | 22.21 | 21.81 | 21.85 | 0 | -0.29(-1.29%) |
Aug 29, 2013 | 21.74 | 22.21 | 21.74 | 22.13 | 189,905 | +0.33(+1.52%) |
Aug 28, 2013 | 21.62 | 21.97 | 21.62 | 21.80 | 0 | +0.18(+0.83%) |
Aug 27, 2013 | 21.71 | 21.96 | 21.58 | 21.62 | 278,452 | -0.39(-1.79%) |
Aug 26, 2013 | 21.83 | 22.18 | 21.83 | 22.02 | 0 | +0.20(+0.90%) |
Aug 23, 2013 | 22.11 | 22.21 | 21.76 | 21.82 | 0 | -0.24(-1.09%) |
Aug 22, 2013 | 21.80 | 22.16 | 21.80 | 22.06 | 181,337 | +0.31(+1.44%) |
Aug 21, 2013 | 21.87 | 22.04 | 21.74 | 21.75 | 0 | -0.17(-0.77%) |
Aug 20, 2013 | 21.86 | 22.25 | 21.86 | 21.92 | 227,468 | +0.06(+0.29%) |
Aug 19, 2013 | 22.15 | 22.20 | 21.85 | 21.86 | 166,997 | -0.30(-1.37%) |
Aug 16, 2013 | 22.19 | 22.51 | 22.14 | 22.16 | 0 | -0.12(-0.52%) |
Aug 15, 2013 | 22.32 | 22.38 | 22.15 | 22.28 | 308,283 | -0.32(-1.42%) |
Aug 14, 2013 | 22.75 | 22.82 | 22.57 | 22.60 | 207,889 | -0.12(-0.51%) |
Aug 13, 2013 | 22.70 | 22.84 | 22.60 | 22.71 | 251,091 | +0.02(+0.08%) |
Aug 12, 2013 | 22.44 | 22.83 | 22.34 | 22.70 | 196,763 | +0.02(+0.08%) |
Aug 09, 2013 | 22.76 | 22.95 | 22.65 | 22.68 | 249,491 | -0.06(-0.27%) |
Aug 08, 2013 | 22.71 | 22.89 | 22.41 | 22.74 | 408,111 | +0.15(+0.67%) |
Aug 07, 2013 | 22.84 | 23.11 | 22.56 | 22.59 | 358,511 | -0.38(-1.67%) |
Aug 06, 2013 | 23.22 | 23.22 | 22.91 | 22.97 | 241,478 | -0.26(-1.11%) |
Aug 05, 2013 | 22.83 | 23.23 | 22.83 | 23.23 | 385,247 | +0.30(+1.32%) |
Aug 02, 2013 | 22.80 | 23.08 | 22.77 | 22.93 | 429,296 | -0.03(-0.12%) |
Aug 01, 2013 | 23.09 | 23.25 | 22.81 | 22.95 | 426,557 | +0.10(+0.43%) |
Jul 31, 2013 | 22.96 | 23.16 | 22.83 | 22.86 | 0 | -0.07(-0.31%) |
Jul 30, 2013 | 23.11 | 23.22 | 22.88 | 22.93 | 0 | -0.04(-0.16%) |
Jul 29, 2013 | 23.03 | 23.22 | 22.86 | 22.96 | 0 | -0.16(-0.70%) |
Jul 26, 2013 | 22.90 | 23.20 | 22.90 | 23.12 | 0 | +0.02(+0.08%) |
Jul 25, 2013 | 22.70 | 23.16 | 22.70 | 23.11 | 0 | +0.34(+1.49%) |
Jul 24, 2013 | 22.89 | 23.09 | 22.71 | 22.77 | 0 | -0.05(-0.23%) |
Jul 23, 2013 | 22.72 | 22.89 | 22.70 | 22.82 | 0 | +0.16(+0.71%) |
Jul 22, 2013 | 22.55 | 22.84 | 22.47 | 22.66 | 0 | -0.12(-0.55%) |
Jul 19, 2013 | 22.82 | 23.06 | 22.64 | 22.78 | 0 | -0.19(-0.82%) |
Jul 18, 2013 | 22.77 | 23.15 | 22.77 | 22.97 | 0 | +0.21(+0.90%) |
Jul 17, 2013 | 22.90 | 23.04 | 22.76 | 22.77 | 202,062 | -0.03(-0.12%) |
Jul 16, 2013 | 22.61 | 22.95 | 22.61 | 22.79 | 0 | +0.20(+0.87%) |
Jul 15, 2013 | 22.44 | 22.68 | 22.40 | 22.60 | 0 | +0.12(+0.56%) |
Jul 12, 2013 | 22.33 | 22.78 | 22.28 | 22.47 | 0 | -0.04(-0.16%) |
Jul 11, 2013 | 22.32 | 22.58 | 22.21 | 22.51 | 0 | +0.31(+1.41%) |
Jul 10, 2013 | 22.02 | 22.31 | 21.91 | 22.19 | 0 | +0.10(+0.44%) |
Jul 09, 2013 | 21.86 | 22.12 | 21.85 | 22.10 | 0 | +0.25(+1.14%) |
Jul 08, 2013 | 21.69 | 21.86 | 21.65 | 21.85 | 530,582 | +0.20(+0.91%) |
Jul 05, 2013 | 21.55 | 21.65 | 21.36 | 21.65 | 0 | +0.42(+1.98%) |
Jul 03, 2013 | 21.12 | 21.44 | 21.12 | 21.23 | 0 | +0.04(+0.21%) |
Jul 02, 2013 | 20.95 | 21.19 | 20.86 | 21.19 | 0 | +0.26(+1.26%) |
Jul 01, 2013 | 20.63 | 21.06 | 20.57 | 20.92 | 0 | +0.37(+1.80%) |
Jun 28, 2013 | 20.24 | 20.78 | 20.05 | 20.55 | 2,241,729 | -0.15(-0.73%) |
Jun 27, 2013 | 21.22 | 21.36 | 20.61 | 20.70 | 0 | +1.01(+5.12%) |
Jun 26, 2013 | 19.51 | 19.83 | 19.32 | 19.69 | 662,331 | +0.40(+2.08%) |
Jun 25, 2013 | 19.19 | 19.34 | 18.82 | 19.29 | 0 | +0.35(+1.84%) |
Jun 24, 2013 | 18.97 | 19.48 | 18.77 | 18.94 | 0 | -0.31(-1.62%) |
Jun 21, 2013 | 19.38 | 19.56 | 18.76 | 19.26 | 1,221,659 | -0.09(-0.46%) |
Jun 20, 2013 | 19.77 | 19.88 | 19.30 | 19.35 | 0 | -0.79(-3.95%) |
Jun 19, 2013 | 20.59 | 20.59 | 20.11 | 20.14 | 0 | -0.41(-2.00%) |
Jun 18, 2013 | 20.69 | 20.77 | 20.45 | 20.55 | 0 | -0.04(-0.22%) |
Jun 17, 2013 | 20.74 | 20.85 | 20.38 | 20.60 | 0 | +0.07(+0.35%) |
Jun 14, 2013 | 20.15 | 20.55 | 20.02 | 20.52 | 0 | -0.29(-1.42%) |
Jun 13, 2013 | 20.27 | 20.87 | 20.22 | 20.82 | 145,081 | +0.62(+3.05%) |
Jun 12, 2013 | 20.76 | 20.76 | 20.19 | 20.20 | 131,870 | -0.34(-1.65%) |
Jun 11, 2013 | 20.55 | 20.76 | 20.37 | 20.54 | 188,241 | -0.25(-1.20%) |
Jun 10, 2013 | 20.96 | 20.96 | 20.71 | 20.79 | 0 | -0.04(-0.21%) |
Jun 07, 2013 | 20.76 | 20.92 | 20.55 | 20.84 | 0 | +0.25(+1.21%) |
Jun 06, 2013 | 20.41 | 20.69 | 20.36 | 20.59 | 323,729 | +0.08(+0.39%) |
Jun 05, 2013 | 20.94 | 21.00 | 20.50 | 20.51 | 0 | -0.44(-2.09%) |
Jun 04, 2013 | 21.19 | 21.31 | 20.76 | 20.94 | 0 | -0.26(-1.22%) |