Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.93 | 21.11 | 20.77 | 20.84 | 229,177 | -0.13(-0.60%) |
Aug 29, 2013 | 20.78 | 21.12 | 20.58 | 20.97 | 200,377 | +0.01(+0.07%) |
Aug 28, 2013 | 21.10 | 21.10 | 20.69 | 20.96 | 539,130 | -0.11(-0.53%) |
Aug 27, 2013 | 20.91 | 21.19 | 20.91 | 21.07 | 638,624 | +0.01(+0.07%) |
Aug 26, 2013 | 21.21 | 21.21 | 20.96 | 21.05 | 175,503 | -0.17(-0.80%) |
Aug 23, 2013 | 21.07 | 21.23 | 21.03 | 21.22 | 451,794 | +0.15(+0.70%) |
Aug 22, 2013 | 20.88 | 21.14 | 20.75 | 21.07 | 314,124 | +0.19(+0.91%) |
Aug 21, 2013 | 21.01 | 21.22 | 20.77 | 20.88 | 122,307 | -0.23(-1.07%) |
Aug 20, 2013 | 20.86 | 21.20 | 20.80 | 21.11 | 628,544 | +0.22(+1.04%) |
Aug 19, 2013 | 21.22 | 21.38 | 20.87 | 20.89 | 274,091 | -0.40(-1.88%) |
Aug 16, 2013 | 21.84 | 21.93 | 21.28 | 21.29 | 377,946 | -0.70(-3.20%) |
Aug 15, 2013 | 22.13 | 22.18 | 21.79 | 22.00 | 770,363 | -0.34(-1.51%) |
Aug 14, 2013 | 22.50 | 22.50 | 22.21 | 22.33 | 140,477 | -0.10(-0.44%) |
Aug 13, 2013 | 22.60 | 22.64 | 22.30 | 22.43 | 93,329 | -0.18(-0.81%) |
Aug 12, 2013 | 22.64 | 22.74 | 22.54 | 22.62 | 135,621 | -0.14(-0.62%) |
Aug 09, 2013 | 22.67 | 22.99 | 22.67 | 22.76 | 114,344 | -0.04(-0.15%) |
Aug 08, 2013 | 23.05 | 23.33 | 22.66 | 22.79 | 123,331 | -0.11(-0.49%) |
Aug 07, 2013 | 23.50 | 23.50 | 22.83 | 22.90 | 82,825 | -0.26(-1.12%) |
Aug 06, 2013 | 22.98 | 23.17 | 22.89 | 23.17 | 215,202 | +0.06(+0.24%) |
Aug 05, 2013 | 22.82 | 23.21 | 22.82 | 23.11 | 142,592 | +0.13(+0.58%) |
Aug 02, 2013 | 22.90 | 23.04 | 22.86 | 22.98 | 198,613 | +0.05(+0.22%) |
Aug 01, 2013 | 22.98 | 23.19 | 22.77 | 22.93 | 231,973 | +0.12(+0.52%) |
Jul 31, 2013 | 23.23 | 23.54 | 22.81 | 22.81 | 164,128 | -0.46(-1.97%) |
Jul 30, 2013 | 23.49 | 23.49 | 23.04 | 23.26 | 163,716 | -0.11(-0.45%) |
Jul 29, 2013 | 23.69 | 23.75 | 23.23 | 23.37 | 86,515 | -0.32(-1.37%) |
Jul 26, 2013 | 23.52 | 23.73 | 23.40 | 23.69 | 87,420 | +0.04(+0.18%) |
Jul 25, 2013 | 23.26 | 23.82 | 23.23 | 23.65 | 120,747 | +0.30(+1.27%) |
Jul 24, 2013 | 23.96 | 24.04 | 23.23 | 23.36 | 142,385 | -0.57(-2.38%) |
Jul 23, 2013 | 23.90 | 23.94 | 23.73 | 23.93 | 69,636 | +0.03(+0.12%) |
Jul 22, 2013 | 23.83 | 23.97 | 23.57 | 23.90 | 88,979 | +0.13(+0.56%) |
Jul 19, 2013 | 23.82 | 23.89 | 23.67 | 23.76 | 104,297 | -0.06(-0.27%) |
Jul 18, 2013 | 23.74 | 23.95 | 23.70 | 23.83 | 93,291 | +0.10(+0.42%) |
Jul 17, 2013 | 23.93 | 23.99 | 23.68 | 23.73 | 221,382 | -0.13(-0.53%) |
Jul 16, 2013 | 23.93 | 23.95 | 23.69 | 23.86 | 243,379 | +0.02(+0.09%) |
Jul 15, 2013 | 23.75 | 24.10 | 23.67 | 23.83 | 422,423 | +0.17(+0.71%) |
Jul 12, 2013 | 23.57 | 23.83 | 23.43 | 23.67 | 130,585 | +0.01(+0.06%) |
Jul 11, 2013 | 23.28 | 23.75 | 23.19 | 23.65 | 281,282 | +0.64(+2.78%) |
Jul 10, 2013 | 22.95 | 23.07 | 22.62 | 23.01 | 166,763 | +0.04(+0.18%) |
Jul 09, 2013 | 22.88 | 22.98 | 22.77 | 22.97 | 190,578 | +0.14(+0.62%) |
Jul 08, 2013 | 22.70 | 23.00 | 22.70 | 22.83 | 225,868 | +0.12(+0.53%) |
Jul 05, 2013 | 22.81 | 22.81 | 22.03 | 22.71 | 279,808 | +0.20(+0.88%) |
Jul 03, 2013 | 22.38 | 22.53 | 22.17 | 22.51 | 587,681 | -0.03(-0.13%) |
Jul 02, 2013 | 22.18 | 22.55 | 22.04 | 22.54 | 223,821 | +0.39(+1.75%) |
Jul 01, 2013 | 21.91 | 22.19 | 21.78 | 22.15 | 273,207 | +0.43(+1.98%) |
Jun 28, 2013 | 21.89 | 21.90 | 21.64 | 21.72 | 322,709 | +0.57(+2.70%) |
Jun 26, 2013 | 21.22 | 21.26 | 20.97 | 21.15 | 345,854 | +0.11(+0.50%) |
Jun 25, 2013 | 20.72 | 21.05 | 20.43 | 21.05 | 252,191 | +0.44(+2.12%) |
Jun 24, 2013 | 20.60 | 20.96 | 20.17 | 20.61 | 181,041 | -0.24(-1.15%) |
Jun 21, 2013 | 21.14 | 21.34 | 20.74 | 20.85 | 423,898 | -0.18(-0.87%) |
Jun 20, 2013 | 21.65 | 21.69 | 20.92 | 21.03 | 168,555 | -0.86(-3.92%) |
Jun 19, 2013 | 22.69 | 22.74 | 21.87 | 21.89 | 77,972 | -0.77(-3.39%) |
Jun 18, 2013 | 22.33 | 22.78 | 22.15 | 22.66 | 186,553 | +0.43(+1.93%) |
Jun 17, 2013 | 22.39 | 22.43 | 22.14 | 22.23 | 205,493 | +0.01(+0.06%) |
Jun 14, 2013 | 22.48 | 22.62 | 22.14 | 22.22 | 175,840 | -0.29(-1.28%) |
Jun 13, 2013 | 22.04 | 22.64 | 22.04 | 22.50 | 193,588 | +0.42(+1.88%) |
Jun 12, 2013 | 22.64 | 22.83 | 22.08 | 22.09 | 261,879 | -0.51(-2.24%) |
Jun 11, 2013 | 22.83 | 22.99 | 22.57 | 22.60 | 258,198 | -0.37(-1.59%) |
Jun 10, 2013 | 22.90 | 23.04 | 22.67 | 22.96 | 113,050 | +0.06(+0.25%) |
Jun 07, 2013 | 23.27 | 23.27 | 22.60 | 22.90 | 337,282 | -0.20(-0.88%) |
Jun 06, 2013 | 22.37 | 23.14 | 22.34 | 23.11 | 247,532 | +0.68(+3.04%) |
Jun 05, 2013 | 22.44 | 22.76 | 22.33 | 22.43 | 240,639 | +0.04(+0.16%) |
Jun 04, 2013 | 23.02 | 23.07 | 22.37 | 22.39 | 509,626 | -0.52(-2.27%) |