Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.46 | 21.46 | 20.86 | 21.15 | 142,382 | -0.35(-1.61%) |
Aug 29, 2013 | 21.27 | 21.64 | 21.16 | 21.50 | 66,632 | +0.15(+0.69%) |
Aug 28, 2013 | 21.60 | 21.60 | 21.31 | 21.35 | 66,199 | -0.25(-1.14%) |
Aug 27, 2013 | 21.79 | 21.96 | 21.56 | 21.60 | 106,812 | -0.44(-2.02%) |
Aug 26, 2013 | 23.50 | 23.50 | 21.93 | 22.04 | 190,237 | -1.37(-5.85%) |
Aug 23, 2013 | 23.59 | 23.66 | 23.37 | 23.41 | 28,941 | -0.18(-0.75%) |
Aug 22, 2013 | 23.20 | 23.89 | 23.20 | 23.58 | 49,190 | +0.42(+1.80%) |
Aug 21, 2013 | 23.51 | 23.60 | 23.16 | 23.17 | 40,659 | -0.39(-1.65%) |
Aug 20, 2013 | 23.02 | 23.82 | 23.02 | 23.56 | 80,673 | +0.50(+2.17%) |
Aug 19, 2013 | 23.03 | 23.16 | 22.80 | 23.06 | 81,790 | -0.06(-0.27%) |
Aug 16, 2013 | 23.06 | 23.25 | 22.82 | 23.12 | 69,460 | -0.06(-0.27%) |
Aug 15, 2013 | 23.69 | 23.69 | 23.10 | 23.18 | 81,035 | -0.75(-3.15%) |
Aug 14, 2013 | 23.93 | 24.04 | 23.86 | 23.94 | 52,158 | -0.05(-0.21%) |
Aug 13, 2013 | 24.06 | 24.33 | 23.86 | 23.99 | 86,000 | +0.08(+0.32%) |
Aug 12, 2013 | 23.84 | 23.98 | 23.77 | 23.91 | 42,991 | -0.06(-0.26%) |
Aug 09, 2013 | 24.09 | 24.35 | 23.95 | 23.97 | 64,980 | -0.35(-1.42%) |
Aug 08, 2013 | 24.11 | 24.35 | 24.11 | 24.32 | 78,166 | +0.20(+0.82%) |
Aug 07, 2013 | 24.23 | 24.37 | 24.06 | 24.12 | 96,267 | -0.27(-1.10%) |
Aug 06, 2013 | 24.42 | 24.47 | 24.25 | 24.39 | 68,723 | -0.15(-0.60%) |
Aug 05, 2013 | 24.38 | 24.61 | 24.27 | 24.54 | 88,630 | +0.05(+0.20%) |
Aug 02, 2013 | 24.64 | 24.64 | 24.24 | 24.49 | 91,236 | -0.28(-1.14%) |
Aug 01, 2013 | 24.04 | 24.86 | 23.91 | 24.77 | 189,424 | +0.89(+3.72%) |
Jul 31, 2013 | 23.92 | 24.08 | 23.88 | 23.88 | 122,654 | -0.05(-0.21%) |
Jul 30, 2013 | 24.11 | 24.25 | 23.85 | 23.93 | 89,063 | -0.01(-0.03%) |
Jul 29, 2013 | 24.08 | 24.25 | 23.86 | 23.94 | 77,556 | -0.26(-1.08%) |
Jul 26, 2013 | 23.91 | 24.22 | 23.76 | 24.20 | 71,226 | +0.09(+0.38%) |
Jul 25, 2013 | 23.94 | 24.32 | 23.91 | 24.11 | 103,539 | +0.15(+0.62%) |
Jul 24, 2013 | 24.39 | 24.39 | 23.94 | 23.96 | 81,067 | -0.28(-1.16%) |
Jul 23, 2013 | 24.30 | 24.33 | 24.06 | 24.24 | 84,189 | -0.06(-0.23%) |
Jul 22, 2013 | 23.88 | 24.31 | 23.84 | 24.30 | 143,785 | +0.32(+1.35%) |
Jul 19, 2013 | 23.98 | 24.04 | 23.87 | 23.97 | 102,418 | -0.10(-0.41%) |
Jul 18, 2013 | 23.98 | 24.40 | 23.92 | 24.07 | 117,087 | +0.09(+0.38%) |
Jul 17, 2013 | 24.01 | 24.07 | 23.86 | 23.98 | 68,622 | +0.02(+0.09%) |
Jul 16, 2013 | 23.91 | 24.05 | 23.82 | 23.96 | 125,620 | -0.01(-0.03%) |
Jul 15, 2013 | 23.82 | 23.99 | 23.77 | 23.97 | 77,728 | +0.06(+0.27%) |
Jul 12, 2013 | 23.89 | 24.01 | 23.70 | 23.90 | 55,316 | -0.04(-0.18%) |
Jul 11, 2013 | 24.06 | 24.07 | 23.75 | 23.94 | 165,495 | +0.04(+0.18%) |
Jul 10, 2013 | 23.83 | 24.06 | 23.70 | 23.90 | 76,514 | +0.00(+0.00%) |
Jul 09, 2013 | 23.82 | 23.91 | 23.67 | 23.90 | 95,571 | +0.13(+0.56%) |
Jul 08, 2013 | 23.91 | 23.97 | 23.67 | 23.77 | 199,391 | -0.11(-0.47%) |
Jul 05, 2013 | 23.61 | 23.89 | 23.36 | 23.88 | 103,254 | +0.61(+2.61%) |
Jul 03, 2013 | 23.31 | 23.44 | 23.16 | 23.27 | 40,062 | -0.18(-0.78%) |
Jul 02, 2013 | 23.29 | 23.70 | 23.07 | 23.46 | 150,500 | +0.11(+0.48%) |
Jul 01, 2013 | 23.57 | 24.01 | 22.68 | 23.34 | 303,322 | +0.93(+4.15%) |
Jun 28, 2013 | 22.08 | 22.46 | 21.92 | 22.41 | 798,118 | +0.25(+1.15%) |
Jun 27, 2013 | 22.10 | 22.34 | 22.03 | 22.16 | 140,876 | +0.23(+1.03%) |
Jun 26, 2013 | 22.12 | 22.26 | 21.87 | 21.93 | 160,456 | -0.09(-0.42%) |
Jun 25, 2013 | 22.26 | 22.26 | 21.93 | 22.03 | 108,499 | -0.05(-0.22%) |
Jun 24, 2013 | 22.14 | 22.39 | 21.96 | 22.08 | 137,122 | -0.21(-0.95%) |
Jun 21, 2013 | 21.84 | 22.50 | 21.77 | 22.29 | 252,762 | +0.55(+2.53%) |
Jun 20, 2013 | 22.34 | 22.34 | 21.70 | 21.74 | 137,971 | -0.84(-3.72%) |
Jun 19, 2013 | 23.10 | 23.15 | 22.57 | 22.58 | 103,853 | -0.56(-2.44%) |
Jun 18, 2013 | 22.73 | 23.30 | 22.64 | 23.14 | 98,113 | +0.42(+1.83%) |
Jun 17, 2013 | 22.87 | 23.11 | 22.46 | 22.72 | 145,760 | +0.09(+0.41%) |
Jun 14, 2013 | 22.85 | 22.96 | 22.50 | 22.63 | 63,969 | -0.19(-0.83%) |
Jun 13, 2013 | 22.31 | 22.89 | 22.31 | 22.82 | 59,944 | +0.49(+2.21%) |
Jun 12, 2013 | 22.62 | 22.67 | 22.29 | 22.33 | 41,904 | -0.18(-0.78%) |
Jun 11, 2013 | 22.33 | 22.63 | 22.31 | 22.50 | 93,033 | -0.08(-0.37%) |
Jun 10, 2013 | 22.55 | 22.61 | 22.48 | 22.59 | 49,327 | +0.07(+0.31%) |
Jun 07, 2013 | 22.46 | 22.57 | 22.24 | 22.52 | 64,301 | +0.23(+1.04%) |
Jun 06, 2013 | 22.19 | 22.31 | 21.96 | 22.29 | 70,908 | +0.10(+0.44%) |
Jun 05, 2013 | 22.58 | 22.72 | 22.17 | 22.19 | 101,772 | -0.46(-2.05%) |
Jun 04, 2013 | 22.81 | 22.98 | 22.50 | 22.65 | 198,201 | -0.10(-0.43%) |