Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.38 | 23.48 | 22.72 | 23.13 | 165,912 | -0.33(-1.42%) |
Aug 29, 2013 | 23.80 | 23.80 | 23.28 | 23.46 | 126,922 | -0.36(-1.51%) |
Aug 28, 2013 | 23.09 | 24.03 | 23.01 | 23.82 | 219,168 | +0.73(+3.16%) |
Aug 27, 2013 | 23.11 | 23.26 | 22.89 | 23.09 | 88,886 | -0.23(-0.99%) |
Aug 26, 2013 | 23.34 | 23.39 | 23.20 | 23.32 | 91,379 | -0.02(-0.08%) |
Aug 23, 2013 | 23.29 | 23.34 | 22.99 | 23.34 | 105,766 | +0.06(+0.24%) |
Aug 22, 2013 | 23.23 | 23.39 | 23.14 | 23.29 | 97,715 | +0.18(+0.76%) |
Aug 21, 2013 | 22.80 | 23.51 | 22.80 | 23.11 | 130,173 | +0.22(+0.97%) |
Aug 20, 2013 | 22.65 | 22.95 | 22.60 | 22.89 | 59,578 | +0.20(+0.89%) |
Aug 19, 2013 | 22.57 | 22.71 | 22.46 | 22.69 | 238,054 | +0.08(+0.37%) |
Aug 16, 2013 | 22.45 | 22.65 | 22.33 | 22.60 | 62,082 | +0.03(+0.12%) |
Aug 15, 2013 | 22.32 | 22.65 | 22.11 | 22.57 | 194,511 | -0.05(-0.20%) |
Aug 14, 2013 | 22.75 | 22.87 | 22.51 | 22.62 | 163,692 | -0.08(-0.37%) |
Aug 13, 2013 | 22.11 | 23.08 | 22.11 | 22.70 | 123,884 | +0.51(+2.28%) |
Aug 12, 2013 | 21.89 | 22.24 | 21.76 | 22.20 | 71,223 | +0.14(+0.63%) |
Aug 09, 2013 | 22.15 | 22.33 | 21.94 | 22.06 | 123,527 | -0.11(-0.50%) |
Aug 08, 2013 | 21.47 | 22.31 | 21.09 | 22.17 | 125,489 | +0.71(+3.30%) |
Aug 07, 2013 | 21.29 | 23.71 | 21.28 | 21.46 | 282,634 | +0.26(+1.22%) |
Aug 06, 2013 | 21.25 | 21.28 | 21.08 | 21.20 | 80,096 | -0.12(-0.56%) |
Aug 05, 2013 | 21.17 | 21.48 | 20.96 | 21.32 | 32,185 | +0.06(+0.30%) |
Aug 02, 2013 | 21.32 | 21.42 | 21.07 | 21.26 | 50,681 | -0.10(-0.47%) |
Aug 01, 2013 | 21.38 | 21.50 | 21.20 | 21.36 | 64,454 | +0.15(+0.69%) |
Jul 31, 2013 | 20.77 | 21.35 | 20.77 | 21.21 | 94,954 | +0.44(+2.13%) |
Jul 30, 2013 | 21.09 | 21.17 | 20.40 | 20.77 | 60,155 | -0.22(-1.05%) |
Jul 29, 2013 | 21.05 | 21.26 | 20.91 | 20.99 | 38,149 | -0.17(-0.78%) |
Jul 26, 2013 | 21.09 | 21.37 | 20.89 | 21.16 | 92,497 | +0.02(+0.09%) |
Jul 25, 2013 | 21.47 | 21.82 | 20.76 | 21.14 | 258,342 | -0.41(-1.92%) |
Jul 24, 2013 | 22.00 | 22.00 | 21.40 | 21.55 | 77,819 | -0.40(-1.80%) |
Jul 23, 2013 | 22.11 | 22.14 | 21.87 | 21.95 | 129,235 | -0.14(-0.63%) |
Jul 22, 2013 | 22.10 | 22.20 | 21.98 | 22.09 | 56,347 | +0.11(+0.50%) |
Jul 19, 2013 | 22.40 | 22.69 | 21.81 | 21.98 | 103,035 | -0.50(-2.21%) |
Jul 18, 2013 | 22.61 | 22.61 | 22.36 | 22.47 | 111,637 | +0.00(+0.00%) |
Jul 17, 2013 | 23.68 | 23.73 | 22.27 | 22.47 | 167,985 | -1.11(-4.69%) |
Jul 16, 2013 | 22.99 | 23.58 | 22.85 | 23.58 | 72,526 | +0.61(+2.65%) |
Jul 15, 2013 | 22.64 | 23.03 | 22.52 | 22.97 | 40,754 | +0.32(+1.42%) |
Jul 12, 2013 | 22.84 | 23.01 | 22.37 | 22.65 | 62,954 | -0.32(-1.40%) |
Jul 11, 2013 | 22.38 | 23.00 | 22.14 | 22.97 | 82,298 | +0.72(+3.23%) |
Jul 10, 2013 | 22.23 | 22.34 | 22.08 | 22.25 | 37,668 | -0.01(-0.04%) |
Jul 09, 2013 | 22.09 | 22.29 | 22.05 | 22.26 | 49,717 | +0.28(+1.26%) |
Jul 08, 2013 | 21.72 | 22.11 | 21.72 | 21.99 | 42,991 | +0.31(+1.45%) |
Jul 05, 2013 | 21.74 | 21.86 | 21.08 | 21.67 | 59,249 | +0.24(+1.12%) |
Jul 03, 2013 | 21.17 | 21.51 | 21.04 | 21.43 | 19,733 | +0.18(+0.87%) |
Jul 02, 2013 | 21.35 | 21.53 | 21.05 | 21.25 | 76,428 | -0.18(-0.82%) |
Jul 01, 2013 | 21.89 | 22.02 | 21.32 | 21.42 | 80,890 | -0.24(-1.11%) |
Jun 28, 2013 | 21.51 | 21.87 | 21.51 | 21.66 | 242,816 | +0.03(+0.13%) |
Jun 27, 2013 | 21.20 | 21.96 | 21.20 | 21.64 | 133,254 | +0.55(+2.62%) |
Jun 26, 2013 | 20.99 | 21.26 | 20.95 | 21.08 | 59,911 | +0.32(+1.55%) |
Jun 25, 2013 | 20.36 | 20.91 | 20.14 | 20.76 | 104,934 | +0.72(+3.58%) |
Jun 24, 2013 | 20.12 | 20.24 | 19.55 | 20.04 | 124,085 | -0.30(-1.49%) |
Jun 21, 2013 | 20.55 | 20.60 | 20.26 | 20.35 | 116,464 | -0.13(-0.63%) |
Jun 20, 2013 | 20.82 | 20.96 | 20.27 | 20.47 | 122,619 | -0.69(-3.26%) |
Jun 19, 2013 | 21.63 | 21.73 | 21.12 | 21.17 | 60,469 | -0.41(-1.92%) |
Jun 18, 2013 | 21.28 | 21.64 | 21.25 | 21.58 | 55,534 | +0.32(+1.52%) |
Jun 17, 2013 | 21.48 | 21.71 | 21.11 | 21.26 | 41,917 | -0.14(-0.65%) |
Jun 14, 2013 | 21.53 | 21.61 | 20.94 | 21.40 | 65,924 | -0.14(-0.64%) |
Jun 13, 2013 | 21.51 | 21.71 | 20.86 | 21.53 | 74,719 | -0.01(-0.04%) |
Jun 12, 2013 | 22.14 | 22.22 | 21.41 | 21.54 | 51,116 | -0.46(-2.09%) |
Jun 11, 2013 | 21.52 | 22.08 | 21.43 | 22.00 | 81,096 | +0.17(+0.76%) |
Jun 10, 2013 | 21.38 | 21.93 | 21.38 | 21.84 | 65,172 | +0.64(+3.04%) |
Jun 07, 2013 | 21.63 | 21.63 | 20.99 | 21.19 | 59,839 | -0.21(-0.99%) |
Jun 06, 2013 | 20.80 | 21.42 | 20.74 | 21.41 | 87,925 | +0.56(+2.70%) |
Jun 05, 2013 | 20.88 | 21.00 | 20.63 | 20.84 | 55,696 | -0.05(-0.22%) |
Jun 04, 2013 | 21.48 | 21.57 | 20.82 | 20.89 | 113,521 | -0.61(-2.83%) |