Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.44 | 23.46 | 23.00 | 23.10 | 0 | -0.31(-1.34%) |
Aug 29, 2013 | 23.20 | 23.63 | 23.13 | 23.41 | 1,094,469 | +0.16(+0.67%) |
Aug 28, 2013 | 23.08 | 23.36 | 22.93 | 23.26 | 1,874,612 | +0.20(+0.86%) |
Aug 27, 2013 | 23.79 | 23.85 | 23.00 | 23.06 | 2,210,580 | -1.07(-4.42%) |
Aug 26, 2013 | 24.33 | 24.45 | 24.11 | 24.12 | 1,197,259 | -0.21(-0.88%) |
Aug 23, 2013 | 24.68 | 24.68 | 24.12 | 24.34 | 0 | -0.12(-0.47%) |
Aug 22, 2013 | 24.14 | 24.69 | 24.14 | 24.45 | 0 | +0.32(+1.33%) |
Aug 21, 2013 | 24.31 | 24.45 | 23.99 | 24.13 | 2,036,091 | -0.26(-1.08%) |
Aug 20, 2013 | 23.70 | 24.57 | 23.70 | 24.40 | 2,782,015 | +0.69(+2.89%) |
Aug 19, 2013 | 23.70 | 23.89 | 23.63 | 23.71 | 1,687,201 | -0.12(-0.52%) |
Aug 16, 2013 | 23.72 | 24.17 | 23.60 | 23.84 | 0 | +0.12(+0.49%) |
Aug 15, 2013 | 23.93 | 24.02 | 23.67 | 23.72 | 1,802,921 | -0.40(-1.68%) |
Aug 14, 2013 | 24.08 | 24.21 | 24.04 | 24.12 | 1,506,540 | +0.05(+0.21%) |
Aug 13, 2013 | 24.55 | 24.55 | 23.91 | 24.08 | 5,120,292 | -0.38(-1.55%) |
Aug 12, 2013 | 24.22 | 24.45 | 24.17 | 24.45 | 1,444,926 | +0.10(+0.41%) |
Aug 09, 2013 | 24.30 | 24.56 | 24.11 | 24.36 | 1,627,704 | -0.02(-0.10%) |
Aug 08, 2013 | 24.17 | 24.55 | 24.01 | 24.38 | 2,456,456 | +0.39(+1.62%) |
Aug 07, 2013 | 24.17 | 24.28 | 23.86 | 23.99 | 2,296,302 | -0.27(-1.12%) |
Aug 06, 2013 | 24.59 | 24.74 | 24.17 | 24.27 | 2,308,319 | -0.45(-1.80%) |
Aug 05, 2013 | 24.90 | 24.93 | 24.62 | 24.71 | 1,192,882 | -0.19(-0.76%) |
Aug 02, 2013 | 24.81 | 24.97 | 24.53 | 24.90 | 2,522,080 | +0.00(+0.00%) |
Aug 01, 2013 | 24.70 | 25.10 | 24.65 | 24.90 | 2,444,855 | +0.42(+1.72%) |
Jul 31, 2013 | 24.24 | 24.82 | 24.24 | 24.48 | 0 | +0.31(+1.30%) |
Jul 30, 2013 | 24.22 | 24.42 | 24.06 | 24.17 | 1,441,096 | +0.05(+0.21%) |
Jul 29, 2013 | 24.32 | 24.46 | 23.97 | 24.12 | 0 | -0.29(-1.18%) |
Jul 26, 2013 | 24.34 | 24.69 | 24.19 | 24.41 | 0 | -0.12(-0.51%) |
Jul 25, 2013 | 24.66 | 25.02 | 24.43 | 24.53 | 0 | -0.30(-1.20%) |
Jul 24, 2013 | 24.90 | 25.14 | 24.69 | 24.83 | 0 | +0.13(+0.54%) |
Jul 23, 2013 | 24.71 | 25.17 | 24.33 | 24.69 | 0 | -0.78(-3.05%) |
Jul 22, 2013 | 25.31 | 25.56 | 25.23 | 25.47 | 0 | +0.24(+0.95%) |
Jul 19, 2013 | 25.08 | 25.27 | 24.68 | 25.23 | 2,346,141 | +0.19(+0.76%) |
Jul 18, 2013 | 24.45 | 25.07 | 24.41 | 25.04 | 3,122,425 | +0.63(+2.57%) |
Jul 17, 2013 | 24.55 | 24.72 | 24.29 | 24.41 | 1,493,237 | -0.01(-0.03%) |
Jul 16, 2013 | 25.06 | 25.07 | 24.08 | 24.42 | 2,434,280 | -0.62(-2.47%) |
Jul 15, 2013 | 24.99 | 25.06 | 24.69 | 25.04 | 1,565,305 | +0.29(+1.17%) |
Jul 12, 2013 | 24.36 | 24.81 | 24.23 | 24.75 | 0 | +0.52(+2.15%) |
Jul 11, 2013 | 24.76 | 24.84 | 24.03 | 24.23 | 4,284,102 | -0.41(-1.68%) |
Jul 10, 2013 | 25.17 | 25.21 | 24.48 | 24.64 | 0 | -0.51(-2.04%) |
Jul 09, 2013 | 25.74 | 25.84 | 25.14 | 25.16 | 0 | -0.58(-2.25%) |
Jul 08, 2013 | 25.73 | 25.93 | 25.51 | 25.74 | 3,202,495 | +0.16(+0.61%) |
Jul 05, 2013 | 24.74 | 25.58 | 24.69 | 25.58 | 0 | +1.06(+4.31%) |
Jul 03, 2013 | 24.55 | 24.76 | 24.45 | 24.52 | 0 | +0.12(+0.51%) |
Jul 02, 2013 | 24.17 | 24.74 | 24.15 | 24.40 | 0 | +0.16(+0.65%) |
Jul 01, 2013 | 24.03 | 24.56 | 23.95 | 24.24 | 0 | +0.36(+1.49%) |
Jun 28, 2013 | 24.03 | 24.17 | 23.64 | 23.89 | 2,493,242 | -0.26(-1.06%) |
Jun 27, 2013 | 24.12 | 24.29 | 23.97 | 24.14 | 0 | +0.13(+0.55%) |
Jun 26, 2013 | 23.74 | 24.11 | 23.60 | 24.01 | 0 | +0.49(+2.07%) |
Jun 25, 2013 | 23.19 | 23.66 | 23.08 | 23.52 | 0 | +0.55(+2.41%) |
Jun 24, 2013 | 22.80 | 23.13 | 22.71 | 22.97 | 0 | -0.08(-0.36%) |
Jun 21, 2013 | 22.94 | 23.27 | 22.74 | 23.05 | 5,091,488 | +0.37(+1.64%) |
Jun 20, 2013 | 22.05 | 22.74 | 22.04 | 22.68 | 0 | +0.44(+1.97%) |
Jun 19, 2013 | 22.50 | 22.55 | 22.15 | 22.24 | 0 | -0.31(-1.39%) |
Jun 18, 2013 | 22.33 | 22.64 | 22.19 | 22.56 | 1,835,838 | +0.21(+0.92%) |
Jun 17, 2013 | 22.36 | 22.51 | 22.15 | 22.35 | 0 | +0.08(+0.37%) |
Jun 14, 2013 | 22.88 | 22.94 | 22.16 | 22.27 | 0 | -0.47(-2.07%) |
Jun 13, 2013 | 22.44 | 22.78 | 22.37 | 22.74 | 1,864,202 | +0.32(+1.44%) |
Jun 12, 2013 | 23.16 | 23.20 | 22.26 | 22.41 | 2,481,027 | -0.58(-2.51%) |
Jun 11, 2013 | 22.73 | 23.32 | 22.69 | 22.99 | 3,845,264 | -0.04(-0.18%) |
Jun 10, 2013 | 22.65 | 23.12 | 22.58 | 23.03 | 0 | +0.43(+1.90%) |
Jun 07, 2013 | 22.46 | 22.64 | 22.20 | 22.61 | 0 | +0.36(+1.63%) |
Jun 06, 2013 | 21.89 | 22.28 | 21.79 | 22.24 | 0 | +0.31(+1.39%) |
Jun 05, 2013 | 22.37 | 22.37 | 21.82 | 21.94 | 0 | -0.49(-2.17%) |
Jun 04, 2013 | 22.87 | 23.04 | 22.27 | 22.42 | 0 | -0.40(-1.74%) |