Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.04 | 22.07 | 21.69 | 21.77 | 281,131 | -0.23(-1.04%) |
Aug 29, 2013 | 21.90 | 22.25 | 21.76 | 22.00 | 358,058 | +0.16(+0.74%) |
Aug 28, 2013 | 21.77 | 22.02 | 21.56 | 21.84 | 1,103,245 | +0.04(+0.20%) |
Aug 27, 2013 | 22.50 | 22.65 | 21.77 | 21.79 | 356,537 | -0.87(-3.84%) |
Aug 26, 2013 | 22.90 | 22.90 | 22.63 | 22.66 | 192,120 | -0.15(-0.65%) |
Aug 23, 2013 | 23.14 | 23.19 | 22.66 | 22.81 | 334,181 | -0.25(-1.09%) |
Aug 22, 2013 | 22.66 | 23.10 | 22.60 | 23.06 | 493,728 | +0.41(+1.82%) |
Aug 21, 2013 | 22.68 | 22.71 | 22.53 | 22.65 | 873,912 | -0.01(-0.03%) |
Aug 20, 2013 | 22.63 | 22.72 | 22.53 | 22.66 | 649,165 | +0.08(+0.36%) |
Aug 19, 2013 | 22.63 | 22.77 | 22.51 | 22.57 | 752,535 | +0.00(+0.00%) |
Aug 16, 2013 | 22.31 | 22.77 | 22.16 | 22.57 | 663,996 | +0.16(+0.72%) |
Aug 15, 2013 | 22.46 | 22.55 | 22.30 | 22.41 | 538,753 | -0.24(-1.04%) |
Aug 14, 2013 | 22.70 | 22.74 | 22.45 | 22.65 | 586,968 | -0.01(-0.06%) |
Aug 13, 2013 | 22.51 | 22.77 | 22.37 | 22.66 | 812,751 | +0.18(+0.82%) |
Aug 12, 2013 | 22.46 | 22.50 | 22.31 | 22.48 | 654,191 | -0.14(-0.62%) |
Aug 09, 2013 | 22.52 | 22.67 | 22.41 | 22.62 | 629,193 | +0.06(+0.26%) |
Aug 08, 2013 | 22.43 | 22.57 | 22.23 | 22.56 | 492,531 | +0.29(+1.29%) |
Aug 07, 2013 | 22.36 | 22.57 | 22.09 | 22.27 | 707,580 | -0.15(-0.69%) |
Aug 06, 2013 | 22.57 | 22.66 | 22.36 | 22.43 | 653,598 | -0.24(-1.04%) |
Aug 05, 2013 | 22.61 | 22.82 | 22.45 | 22.66 | 637,333 | +0.12(+0.52%) |
Aug 02, 2013 | 22.41 | 22.56 | 22.25 | 22.55 | 511,871 | +0.07(+0.30%) |
Aug 01, 2013 | 22.40 | 22.52 | 22.32 | 22.48 | 571,205 | +0.20(+0.89%) |
Jul 31, 2013 | 22.24 | 22.51 | 22.14 | 22.28 | 686,540 | +0.14(+0.63%) |
Jul 30, 2013 | 22.11 | 22.41 | 22.11 | 22.14 | 749,226 | +0.01(+0.07%) |
Jul 29, 2013 | 22.27 | 22.29 | 22.01 | 22.13 | 768,797 | -0.12(-0.53%) |
Jul 26, 2013 | 22.27 | 22.39 | 22.08 | 22.24 | 886,414 | +0.21(+0.97%) |
Jul 25, 2013 | 22.08 | 22.09 | 21.75 | 22.03 | 1,192,236 | +0.07(+0.34%) |
Jul 24, 2013 | 21.47 | 22.10 | 21.39 | 21.96 | 1,348,971 | +0.66(+3.11%) |
Jul 23, 2013 | 21.09 | 21.50 | 21.05 | 21.29 | 1,071,204 | +0.21(+1.01%) |
Jul 22, 2013 | 21.01 | 21.21 | 20.93 | 21.08 | 437,025 | +0.01(+0.07%) |
Jul 19, 2013 | 20.87 | 21.09 | 20.71 | 21.06 | 584,063 | +0.26(+1.24%) |
Jul 18, 2013 | 20.67 | 20.84 | 20.44 | 20.81 | 1,438,011 | +0.21(+1.04%) |
Jul 17, 2013 | 20.66 | 20.78 | 20.55 | 20.59 | 551,100 | +0.00(+0.00%) |
Jul 16, 2013 | 20.69 | 20.91 | 20.40 | 20.59 | 669,471 | -0.04(-0.21%) |
Jul 15, 2013 | 20.55 | 20.71 | 20.34 | 20.64 | 890,518 | +0.22(+1.08%) |
Jul 12, 2013 | 20.01 | 20.44 | 19.95 | 20.42 | 510,815 | +0.42(+2.10%) |
Jul 11, 2013 | 20.64 | 20.75 | 19.95 | 20.00 | 709,483 | -0.44(-2.16%) |
Jul 10, 2013 | 20.64 | 20.78 | 20.21 | 20.44 | 1,092,794 | -0.13(-0.61%) |
Jul 09, 2013 | 20.41 | 20.62 | 20.35 | 20.56 | 692,486 | +0.21(+1.05%) |
Jul 08, 2013 | 20.21 | 20.69 | 20.02 | 20.35 | 888,377 | +0.22(+1.10%) |
Jul 05, 2013 | 19.56 | 20.13 | 19.44 | 20.13 | 744,412 | +0.74(+3.80%) |
Jul 03, 2013 | 19.65 | 19.86 | 19.38 | 19.39 | 416,566 | -0.26(-1.31%) |
Jul 02, 2013 | 19.53 | 19.89 | 19.44 | 19.65 | 810,559 | +0.01(+0.04%) |
Jul 01, 2013 | 19.35 | 19.88 | 19.34 | 19.64 | 1,156,274 | +0.48(+2.50%) |
Jun 28, 2013 | 19.66 | 19.73 | 19.13 | 19.16 | 2,582,271 | -0.31(-1.59%) |
Jun 26, 2013 | 19.33 | 19.52 | 19.20 | 19.47 | 669,281 | +0.29(+1.50%) |
Jun 25, 2013 | 18.98 | 19.33 | 18.83 | 19.19 | 959,465 | +0.30(+1.60%) |
Jun 24, 2013 | 18.91 | 19.03 | 18.77 | 18.88 | 1,159,558 | -0.15(-0.77%) |
Jun 21, 2013 | 18.96 | 19.10 | 18.81 | 19.03 | 1,619,117 | +0.18(+0.98%) |
Jun 20, 2013 | 18.68 | 19.00 | 18.49 | 18.85 | 798,293 | +0.03(+0.16%) |
Jun 19, 2013 | 18.80 | 18.99 | 18.70 | 18.82 | 740,568 | +0.01(+0.08%) |
Jun 18, 2013 | 18.87 | 18.87 | 18.75 | 18.80 | 405,834 | +0.04(+0.24%) |
Jun 17, 2013 | 18.50 | 18.85 | 18.47 | 18.76 | 626,074 | +0.36(+1.96%) |
Jun 14, 2013 | 18.60 | 18.66 | 18.31 | 18.40 | 263,943 | -0.24(-1.30%) |
Jun 13, 2013 | 18.52 | 18.68 | 18.42 | 18.64 | 359,005 | +0.16(+0.88%) |
Jun 12, 2013 | 18.63 | 18.70 | 18.40 | 18.48 | 399,241 | -0.07(-0.36%) |
Jun 11, 2013 | 18.66 | 18.66 | 18.24 | 18.54 | 555,813 | -0.19(-1.02%) |
Jun 10, 2013 | 18.77 | 18.77 | 18.63 | 18.74 | 330,577 | +0.04(+0.24%) |
Jun 07, 2013 | 18.58 | 18.71 | 18.42 | 18.69 | 434,619 | +0.18(+1.00%) |
Jun 06, 2013 | 18.32 | 18.52 | 18.27 | 18.51 | 591,608 | +0.15(+0.80%) |
Jun 05, 2013 | 18.40 | 18.52 | 18.28 | 18.36 | 692,387 | -0.10(-0.56%) |
Jun 04, 2013 | 18.19 | 18.61 | 18.08 | 18.46 | 1,221,351 | +0.41(+2.24%) |