Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.15 | 24.22 | 23.87 | 24.11 | 1,721,012 | -0.01(-0.04%) |
Aug 29, 2013 | 23.83 | 24.37 | 23.72 | 24.12 | 886,511 | +0.25(+1.07%) |
Aug 28, 2013 | 23.93 | 24.21 | 23.75 | 23.87 | 1,655,796 | -0.03(-0.11%) |
Aug 27, 2013 | 24.54 | 24.60 | 23.78 | 23.89 | 1,637,545 | -0.99(-3.99%) |
Aug 26, 2013 | 24.97 | 25.22 | 24.77 | 24.88 | 854,711 | -0.08(-0.34%) |
Aug 23, 2013 | 24.67 | 25.01 | 24.43 | 24.97 | 1,017,797 | +0.39(+1.59%) |
Aug 22, 2013 | 24.71 | 24.76 | 24.25 | 24.58 | 1,081,459 | -0.02(-0.07%) |
Aug 21, 2013 | 24.51 | 24.79 | 24.42 | 24.60 | 1,522,307 | +0.08(+0.31%) |
Aug 20, 2013 | 24.45 | 24.62 | 24.32 | 24.52 | 1,460,426 | +0.16(+0.66%) |
Aug 19, 2013 | 24.76 | 24.82 | 24.33 | 24.36 | 1,456,071 | -0.40(-1.61%) |
Aug 16, 2013 | 25.09 | 25.10 | 24.69 | 24.76 | 2,700,550 | -0.36(-1.42%) |
Aug 15, 2013 | 25.40 | 25.51 | 25.07 | 25.11 | 2,075,016 | -0.62(-2.41%) |
Aug 14, 2013 | 25.63 | 26.02 | 25.58 | 25.73 | 1,664,040 | +0.03(+0.13%) |
Aug 13, 2013 | 25.77 | 25.80 | 25.41 | 25.70 | 1,692,496 | +0.07(+0.26%) |
Aug 12, 2013 | 25.39 | 25.72 | 25.31 | 25.63 | 1,738,223 | +0.08(+0.33%) |
Aug 09, 2013 | 25.46 | 25.89 | 25.40 | 25.55 | 1,742,307 | +0.02(+0.07%) |
Aug 08, 2013 | 25.69 | 25.92 | 25.47 | 25.53 | 1,879,933 | +0.02(+0.07%) |
Aug 07, 2013 | 25.42 | 25.71 | 24.93 | 25.51 | 2,114,504 | +0.01(+0.03%) |
Aug 06, 2013 | 25.60 | 25.84 | 25.08 | 25.50 | 3,168,381 | -0.10(-0.40%) |
Aug 05, 2013 | 25.87 | 26.49 | 25.43 | 25.61 | 2,888,158 | -0.17(-0.66%) |
Aug 02, 2013 | 24.08 | 26.03 | 24.07 | 25.78 | 7,226,864 | +2.11(+8.90%) |
Aug 01, 2013 | 23.36 | 23.82 | 23.27 | 23.67 | 2,265,691 | +0.54(+2.35%) |
Jul 31, 2013 | 23.19 | 23.42 | 23.06 | 23.13 | 2,122,783 | +0.06(+0.26%) |
Jul 30, 2013 | 22.91 | 23.16 | 22.79 | 23.07 | 1,639,665 | +0.23(+1.00%) |
Jul 29, 2013 | 22.95 | 23.07 | 22.77 | 22.84 | 1,443,067 | -0.19(-0.81%) |
Jul 26, 2013 | 22.85 | 23.06 | 22.70 | 23.02 | 1,197,596 | +0.04(+0.18%) |
Jul 25, 2013 | 22.62 | 23.06 | 22.58 | 22.98 | 2,080,494 | +0.29(+1.27%) |
Jul 24, 2013 | 23.05 | 23.13 | 22.67 | 22.69 | 3,704,511 | -0.25(-1.11%) |
Jul 23, 2013 | 23.31 | 23.31 | 22.80 | 22.95 | 2,765,599 | -0.25(-1.10%) |
Jul 22, 2013 | 23.45 | 23.57 | 23.14 | 23.20 | 1,740,169 | -0.19(-0.80%) |
Jul 19, 2013 | 23.23 | 23.40 | 23.05 | 23.39 | 2,960,848 | +0.18(+0.77%) |
Jul 18, 2013 | 23.38 | 23.47 | 23.17 | 23.21 | 2,148,480 | -0.19(-0.80%) |
Jul 17, 2013 | 23.36 | 23.48 | 23.19 | 23.40 | 1,685,989 | +0.04(+0.18%) |
Jul 16, 2013 | 23.42 | 23.49 | 23.25 | 23.36 | 3,619,554 | -0.08(-0.36%) |
Jul 15, 2013 | 23.36 | 23.49 | 23.29 | 23.44 | 2,494,264 | +0.08(+0.36%) |
Jul 12, 2013 | 23.14 | 23.47 | 22.99 | 23.36 | 4,105,349 | +0.21(+0.92%) |
Jul 11, 2013 | 23.04 | 23.15 | 22.80 | 23.14 | 1,928,226 | +0.42(+1.83%) |
Jul 10, 2013 | 22.75 | 22.81 | 22.27 | 22.73 | 3,477,246 | +0.58(+2.61%) |
Jul 09, 2013 | 22.08 | 22.22 | 21.89 | 22.15 | 1,841,688 | +0.21(+0.97%) |
Jul 08, 2013 | 21.86 | 22.03 | 21.77 | 21.94 | 1,816,737 | +0.24(+1.10%) |
Jul 05, 2013 | 21.29 | 21.72 | 21.13 | 21.70 | 1,773,014 | +0.51(+2.40%) |
Jul 03, 2013 | 20.78 | 21.19 | 20.74 | 21.19 | 3,135,120 | +0.26(+1.26%) |
Jul 02, 2013 | 20.78 | 21.09 | 20.72 | 20.93 | 2,877,136 | +0.17(+0.82%) |
Jul 01, 2013 | 20.91 | 21.11 | 20.63 | 20.76 | 2,395,527 | +0.42(+2.09%) |
Jun 28, 2013 | 20.34 | 20.47 | 20.17 | 20.33 | 4,362,823 | -0.08(-0.37%) |
Jun 27, 2013 | 20.16 | 20.46 | 20.11 | 20.41 | 2,353,698 | +0.39(+1.95%) |
Jun 26, 2013 | 19.93 | 20.10 | 19.70 | 20.02 | 2,259,053 | +0.27(+1.38%) |
Jun 25, 2013 | 19.57 | 19.81 | 19.53 | 19.75 | 2,084,598 | +0.39(+2.02%) |
Jun 24, 2013 | 19.68 | 19.68 | 19.35 | 19.36 | 2,654,978 | -0.57(-2.85%) |
Jun 21, 2013 | 20.09 | 20.24 | 19.62 | 19.93 | 2,315,359 | -0.05(-0.25%) |
Jun 20, 2013 | 20.38 | 20.42 | 19.79 | 19.98 | 2,333,245 | -0.65(-3.13%) |
Jun 19, 2013 | 20.89 | 21.01 | 20.59 | 20.62 | 1,705,609 | -0.30(-1.42%) |
Jun 18, 2013 | 20.68 | 21.00 | 20.68 | 20.92 | 1,451,266 | +0.29(+1.40%) |
Jun 17, 2013 | 20.48 | 20.66 | 20.35 | 20.63 | 1,574,602 | +0.36(+1.76%) |
Jun 14, 2013 | 20.27 | 20.35 | 20.10 | 20.27 | 825,419 | +0.02(+0.08%) |
Jun 13, 2013 | 19.90 | 20.30 | 19.78 | 20.26 | 1,345,138 | +0.35(+1.75%) |
Jun 12, 2013 | 20.44 | 20.44 | 19.86 | 19.91 | 1,168,633 | -0.34(-1.68%) |
Jun 11, 2013 | 20.25 | 20.40 | 20.14 | 20.25 | 1,400,064 | -0.25(-1.20%) |
Jun 10, 2013 | 20.80 | 20.83 | 20.49 | 20.49 | 1,432,511 | -0.23(-1.11%) |
Jun 07, 2013 | 20.21 | 20.74 | 20.05 | 20.72 | 1,909,449 | +0.69(+3.43%) |
Jun 06, 2013 | 20.01 | 20.27 | 19.73 | 20.04 | 2,300,281 | +0.00(+0.00%) |
Jun 05, 2013 | 20.66 | 20.73 | 20.00 | 20.04 | 2,503,434 | -0.70(-3.40%) |
Jun 04, 2013 | 20.66 | 20.97 | 20.50 | 20.74 | 2,451,565 | +0.03(+0.16%) |