Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.32 | 20.37 | 19.94 | 20.37 | 1,598,525 | +0.76(+3.88%) |
Aug 29, 2013 | 19.59 | 19.87 | 19.59 | 19.61 | 86,568 | +0.37(+1.92%) |
Aug 28, 2013 | 19.04 | 19.63 | 18.76 | 19.24 | 204,474 | -0.02(-0.10%) |
Aug 27, 2013 | 19.50 | 19.51 | 19.26 | 19.26 | 511,037 | -1.37(-6.64%) |
Aug 26, 2013 | 20.76 | 20.92 | 20.56 | 20.63 | 157,401 | -0.32(-1.53%) |
Aug 23, 2013 | 20.95 | 21.03 | 20.84 | 20.95 | 298,123 | +0.43(+2.10%) |
Aug 22, 2013 | 20.46 | 20.55 | 20.37 | 20.52 | 752,772 | +0.60(+3.01%) |
Aug 21, 2013 | 20.34 | 20.34 | 19.85 | 19.92 | 679,925 | -1.01(-4.83%) |
Aug 20, 2013 | 20.79 | 21.00 | 20.74 | 20.93 | 203,001 | +0.34(+1.65%) |
Aug 19, 2013 | 20.79 | 20.99 | 20.53 | 20.59 | 620,790 | -0.83(-3.87%) |
Aug 16, 2013 | 21.69 | 21.70 | 21.38 | 21.42 | 506,001 | -1.01(-4.50%) |
Aug 15, 2013 | 22.50 | 22.54 | 22.38 | 22.43 | 84,998 | -0.34(-1.49%) |
Aug 14, 2013 | 22.71 | 22.85 | 22.71 | 22.77 | 37,725 | +0.16(+0.71%) |
Aug 13, 2013 | 22.54 | 22.67 | 22.51 | 22.61 | 228,233 | +0.32(+1.44%) |
Aug 12, 2013 | 22.20 | 22.43 | 22.11 | 22.29 | 38,924 | -0.08(-0.36%) |
Aug 09, 2013 | 22.47 | 22.49 | 22.36 | 22.37 | 183,234 | -0.03(-0.13%) |
Aug 08, 2013 | 22.33 | 22.47 | 22.13 | 22.40 | 220,958 | +0.59(+2.71%) |
Aug 07, 2013 | 21.88 | 21.96 | 21.80 | 21.81 | 195,875 | -0.19(-0.86%) |
Aug 06, 2013 | 22.10 | 22.10 | 21.86 | 22.00 | 81,370 | -0.48(-2.14%) |
Aug 05, 2013 | 22.53 | 22.58 | 22.43 | 22.48 | 103,880 | -0.27(-1.19%) |
Aug 02, 2013 | 22.69 | 22.88 | 22.64 | 22.75 | 837,452 | -0.33(-1.43%) |
Aug 01, 2013 | 23.02 | 23.17 | 22.91 | 23.08 | 133,968 | +0.30(+1.32%) |
Jul 31, 2013 | 22.65 | 22.96 | 22.55 | 22.78 | 343,057 | +0.03(+0.13%) |
Jul 30, 2013 | 22.85 | 22.94 | 22.75 | 22.75 | 201,031 | -0.81(-3.44%) |
Jul 29, 2013 | 23.61 | 23.64 | 23.51 | 23.56 | 115,171 | -0.42(-1.75%) |
Jul 26, 2013 | 23.88 | 24.00 | 23.77 | 23.98 | 983,583 | -0.05(-0.21%) |
Jul 25, 2013 | 24.06 | 24.09 | 23.91 | 24.03 | 3,535,432 | -0.04(-0.17%) |
Jul 24, 2013 | 24.26 | 24.35 | 23.94 | 24.07 | 355,448 | -0.15(-0.62%) |
Jul 23, 2013 | 24.30 | 24.46 | 24.18 | 24.22 | 165,137 | -0.21(-0.86%) |
Jul 22, 2013 | 24.29 | 24.46 | 24.26 | 24.43 | 389,521 | +0.14(+0.58%) |
Jul 19, 2013 | 24.34 | 24.36 | 24.21 | 24.29 | 80,048 | -0.06(-0.25%) |
Jul 18, 2013 | 24.40 | 24.53 | 24.30 | 24.35 | 123,898 | +0.03(+0.12%) |
Jul 17, 2013 | 24.21 | 24.39 | 24.21 | 24.32 | 151,440 | -0.03(-0.12%) |
Jul 16, 2013 | 24.13 | 24.54 | 24.10 | 24.35 | 135,441 | +0.00(+0.00%) |
Jul 15, 2013 | 24.13 | 24.45 | 24.12 | 24.35 | 177,764 | +0.43(+1.80%) |
Jul 12, 2013 | 24.00 | 24.05 | 23.87 | 23.92 | 898,415 | +0.00(+0.00%) |
Jul 11, 2013 | 23.95 | 23.99 | 23.68 | 23.92 | 638,355 | +0.88(+3.82%) |
Jul 10, 2013 | 23.19 | 23.28 | 23.02 | 23.04 | 831,213 | -0.19(-0.82%) |
Jul 09, 2013 | 23.27 | 23.39 | 22.96 | 23.23 | 493,190 | +0.27(+1.18%) |
Jul 08, 2013 | 23.22 | 23.22 | 22.84 | 22.96 | 1,115,935 | +0.08(+0.35%) |
Jul 05, 2013 | 23.68 | 23.68 | 22.72 | 22.88 | 1,289,595 | -0.22(-0.95%) |
Jul 03, 2013 | 22.98 | 23.23 | 22.86 | 23.10 | 705,278 | -0.20(-0.86%) |
Jul 02, 2013 | 23.55 | 23.71 | 23.26 | 23.30 | 104,593 | -0.28(-1.19%) |
Jul 01, 2013 | 23.99 | 23.99 | 23.55 | 23.58 | 717,479 | +0.10(+0.43%) |
Jun 28, 2013 | 23.46 | 23.54 | 23.37 | 23.48 | 98,739 | +0.80(+3.53%) |
Jun 26, 2013 | 22.22 | 22.68 | 22.22 | 22.68 | 112,882 | -0.13(-0.57%) |
Jun 25, 2013 | 22.50 | 22.84 | 22.43 | 22.81 | 1,413,959 | +0.37(+1.65%) |
Jun 24, 2013 | 23.65 | 23.65 | 22.36 | 22.44 | 246,491 | -0.36(-1.58%) |
Jun 21, 2013 | 23.10 | 23.10 | 22.48 | 22.80 | 888,470 | +0.53(+2.38%) |
Jun 20, 2013 | 23.41 | 23.41 | 22.11 | 22.27 | 2,243,654 | -1.07(-4.58%) |
Jun 19, 2013 | 23.98 | 23.98 | 23.27 | 23.34 | 1,256,233 | -0.58(-2.42%) |
Jun 18, 2013 | 23.76 | 23.96 | 23.74 | 23.92 | 1,787,554 | -0.09(-0.37%) |
Jun 17, 2013 | 24.29 | 24.29 | 24.01 | 24.01 | 137,664 | +0.04(+0.17%) |
Jun 14, 2013 | 24.16 | 24.19 | 23.90 | 23.97 | 283,366 | +0.14(+0.59%) |
Jun 13, 2013 | 23.50 | 23.84 | 23.48 | 23.83 | 29,648 | +0.26(+1.10%) |
Jun 12, 2013 | 24.07 | 24.07 | 23.56 | 23.57 | 67,027 | -0.10(-0.42%) |
Jun 11, 2013 | 23.77 | 23.80 | 23.60 | 23.67 | 24,629 | -0.53(-2.19%) |
Jun 10, 2013 | 24.26 | 24.30 | 24.17 | 24.20 | 48,977 | -0.59(-2.38%) |
Jun 07, 2013 | 24.63 | 24.90 | 24.63 | 24.79 | 1,106,301 | -0.20(-0.80%) |
Jun 06, 2013 | 24.95 | 24.99 | 24.78 | 24.99 | 74,830 | +0.25(+1.01%) |
Jun 05, 2013 | 25.09 | 25.09 | 24.72 | 24.74 | 46,166 | -0.28(-1.12%) |
Jun 04, 2013 | 25.11 | 25.14 | 25.01 | 25.02 | 67,105 | -0.31(-1.22%) |