Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.18 | 21.20 | 20.94 | 21.09 | 133,845 | -0.11(-0.50%) |
Aug 29, 2013 | 21.09 | 21.37 | 20.98 | 21.20 | 227,371 | +0.11(+0.50%) |
Aug 28, 2013 | 21.08 | 21.13 | 20.91 | 21.09 | 115,182 | -0.05(-0.23%) |
Aug 27, 2013 | 21.33 | 21.33 | 20.95 | 21.14 | 162,878 | -0.43(-2.01%) |
Aug 26, 2013 | 21.37 | 21.61 | 21.31 | 21.57 | 101,670 | +0.18(+0.85%) |
Aug 23, 2013 | 21.46 | 21.53 | 21.22 | 21.39 | 113,854 | +0.01(+0.04%) |
Aug 22, 2013 | 21.10 | 21.53 | 21.10 | 21.38 | 120,757 | +0.36(+1.69%) |
Aug 21, 2013 | 20.53 | 21.13 | 20.48 | 21.03 | 271,184 | +0.47(+2.29%) |
Aug 20, 2013 | 20.13 | 20.62 | 20.07 | 20.55 | 131,199 | +0.41(+2.05%) |
Aug 19, 2013 | 20.16 | 20.21 | 19.97 | 20.14 | 200,539 | -0.07(-0.33%) |
Aug 16, 2013 | 20.12 | 20.27 | 20.06 | 20.21 | 221,088 | +0.01(+0.05%) |
Aug 15, 2013 | 20.15 | 20.26 | 19.87 | 20.20 | 189,318 | -0.13(-0.66%) |
Aug 14, 2013 | 20.30 | 20.50 | 20.25 | 20.33 | 196,776 | -0.03(-0.14%) |
Aug 13, 2013 | 19.85 | 20.41 | 19.74 | 20.36 | 208,363 | +0.49(+2.47%) |
Aug 12, 2013 | 19.30 | 19.92 | 19.25 | 19.87 | 147,521 | +0.53(+2.74%) |
Aug 09, 2013 | 19.71 | 19.78 | 19.28 | 19.34 | 148,826 | -0.36(-1.81%) |
Aug 08, 2013 | 19.77 | 19.94 | 19.40 | 19.70 | 215,421 | -0.02(-0.10%) |
Aug 07, 2013 | 19.86 | 20.05 | 19.67 | 19.72 | 154,529 | -0.15(-0.77%) |
Aug 06, 2013 | 20.31 | 20.37 | 19.77 | 19.87 | 75,533 | -0.46(-2.27%) |
Aug 05, 2013 | 20.43 | 20.68 | 20.30 | 20.33 | 173,572 | -0.14(-0.70%) |
Aug 02, 2013 | 20.33 | 20.61 | 20.27 | 20.48 | 322,825 | +0.02(+0.09%) |
Aug 01, 2013 | 20.27 | 20.60 | 20.13 | 20.46 | 345,128 | +0.26(+1.29%) |
Jul 31, 2013 | 20.23 | 21.16 | 20.17 | 20.20 | 521,430 | -0.28(-1.36%) |
Jul 30, 2013 | 20.47 | 20.76 | 20.29 | 20.48 | 196,040 | +0.02(+0.09%) |
Jul 29, 2013 | 20.76 | 20.93 | 20.13 | 20.46 | 229,753 | -0.39(-1.89%) |
Jul 26, 2013 | 21.36 | 21.45 | 20.55 | 20.85 | 214,297 | -0.66(-3.09%) |
Jul 25, 2013 | 21.97 | 22.06 | 21.41 | 21.52 | 264,630 | -0.52(-2.36%) |
Jul 24, 2013 | 22.50 | 22.50 | 22.00 | 22.04 | 135,659 | -0.35(-1.55%) |
Jul 23, 2013 | 22.96 | 22.96 | 22.31 | 22.38 | 83,961 | -0.50(-2.19%) |
Jul 22, 2013 | 22.85 | 23.13 | 22.69 | 22.88 | 148,905 | +0.13(+0.55%) |
Jul 19, 2013 | 22.75 | 22.90 | 22.64 | 22.76 | 131,065 | -0.04(-0.17%) |
Jul 18, 2013 | 22.32 | 22.94 | 22.22 | 22.80 | 179,794 | +0.57(+2.55%) |
Jul 17, 2013 | 22.10 | 22.34 | 22.09 | 22.23 | 237,141 | +0.20(+0.92%) |
Jul 16, 2013 | 22.33 | 22.34 | 22.03 | 22.03 | 173,314 | -0.26(-1.17%) |
Jul 15, 2013 | 23.00 | 23.33 | 22.13 | 22.29 | 298,320 | -0.52(-2.28%) |
Jul 12, 2013 | 22.61 | 22.91 | 22.36 | 22.81 | 106,012 | +0.25(+1.11%) |
Jul 11, 2013 | 22.23 | 22.66 | 22.15 | 22.56 | 268,072 | +0.38(+1.69%) |
Jul 10, 2013 | 22.04 | 22.42 | 21.94 | 22.18 | 321,937 | +0.58(+2.67%) |
Jul 09, 2013 | 21.25 | 21.92 | 21.21 | 21.60 | 273,760 | +0.39(+1.86%) |
Jul 08, 2013 | 22.48 | 22.55 | 20.80 | 21.21 | 493,312 | -1.35(-5.97%) |
Jul 05, 2013 | 22.77 | 22.77 | 22.33 | 22.56 | 50,164 | +0.07(+0.30%) |
Jul 03, 2013 | 22.33 | 22.59 | 22.31 | 22.49 | 52,620 | -0.03(-0.13%) |
Jul 02, 2013 | 22.71 | 22.84 | 22.33 | 22.52 | 115,757 | -0.28(-1.22%) |
Jul 01, 2013 | 22.72 | 22.87 | 22.59 | 22.80 | 144,000 | +0.12(+0.51%) |
Jun 28, 2013 | 22.85 | 23.11 | 22.53 | 22.68 | 373,439 | -0.68(-2.92%) |
Jun 26, 2013 | 23.67 | 23.74 | 23.18 | 23.36 | 83,540 | -0.17(-0.74%) |
Jun 25, 2013 | 23.61 | 23.61 | 23.14 | 23.54 | 87,248 | +0.13(+0.58%) |
Jun 24, 2013 | 23.20 | 23.62 | 22.91 | 23.40 | 142,437 | -0.13(-0.57%) |
Jun 21, 2013 | 24.17 | 24.17 | 23.34 | 23.54 | 192,432 | -0.69(-2.86%) |
Jun 20, 2013 | 24.94 | 24.99 | 24.10 | 24.23 | 80,120 | -1.09(-4.29%) |
Jun 19, 2013 | 25.69 | 25.80 | 25.27 | 25.32 | 89,244 | -0.46(-1.79%) |
Jun 18, 2013 | 25.69 | 25.94 | 25.52 | 25.78 | 119,061 | +0.18(+0.71%) |
Jun 17, 2013 | 25.74 | 25.79 | 25.45 | 25.60 | 75,720 | +0.18(+0.72%) |
Jun 14, 2013 | 25.71 | 25.84 | 25.37 | 25.41 | 46,470 | -0.27(-1.05%) |
Jun 13, 2013 | 25.35 | 25.87 | 25.29 | 25.68 | 79,914 | +0.27(+1.06%) |
Jun 12, 2013 | 25.29 | 25.53 | 25.29 | 25.41 | 88,592 | +0.19(+0.76%) |
Jun 11, 2013 | 25.06 | 25.67 | 24.97 | 25.22 | 53,302 | -0.28(-1.09%) |
Jun 10, 2013 | 25.32 | 25.89 | 25.14 | 25.50 | 49,456 | +0.27(+1.07%) |
Jun 07, 2013 | 24.92 | 25.33 | 24.91 | 25.23 | 78,165 | +0.43(+1.75%) |
Jun 06, 2013 | 24.58 | 25.01 | 24.39 | 24.80 | 120,457 | +0.17(+0.70%) |
Jun 05, 2013 | 24.86 | 25.02 | 24.36 | 24.63 | 133,643 | -0.26(-1.04%) |
Jun 04, 2013 | 24.92 | 25.14 | 24.69 | 24.88 | 155,226 | +0.06(+0.23%) |