Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.58 | 21.84 | 21.17 | 21.25 | 244,360 | -0.41(-1.88%) |
Aug 29, 2013 | 22.23 | 22.33 | 21.55 | 21.66 | 433,568 | -0.56(-2.51%) |
Aug 28, 2013 | 22.17 | 22.35 | 22.08 | 22.22 | 122,577 | +0.10(+0.46%) |
Aug 27, 2013 | 22.22 | 22.45 | 22.10 | 22.12 | 135,938 | -0.28(-1.26%) |
Aug 26, 2013 | 22.71 | 22.83 | 22.33 | 22.40 | 162,463 | -0.23(-1.02%) |
Aug 23, 2013 | 22.73 | 22.74 | 22.37 | 22.63 | 147,052 | +0.04(+0.18%) |
Aug 22, 2013 | 22.33 | 22.66 | 22.16 | 22.59 | 211,154 | +0.40(+1.80%) |
Aug 21, 2013 | 22.64 | 22.64 | 22.13 | 22.19 | 258,149 | -0.56(-2.45%) |
Aug 20, 2013 | 22.45 | 22.96 | 22.43 | 22.75 | 205,469 | +0.25(+1.11%) |
Aug 19, 2013 | 23.13 | 23.15 | 22.49 | 22.50 | 340,690 | -0.73(-3.13%) |
Aug 16, 2013 | 23.48 | 23.54 | 23.15 | 23.23 | 276,057 | -0.42(-1.76%) |
Aug 15, 2013 | 23.66 | 23.86 | 23.57 | 23.64 | 341,012 | -0.36(-1.51%) |
Aug 14, 2013 | 25.11 | 25.21 | 23.92 | 24.01 | 421,355 | -1.04(-4.16%) |
Aug 13, 2013 | 25.25 | 25.35 | 24.92 | 25.05 | 183,605 | -0.21(-0.82%) |
Aug 12, 2013 | 25.40 | 25.40 | 25.13 | 25.26 | 168,619 | -0.22(-0.85%) |
Aug 09, 2013 | 25.49 | 25.74 | 25.38 | 25.47 | 197,261 | +0.02(+0.08%) |
Aug 08, 2013 | 26.49 | 26.57 | 25.39 | 25.45 | 534,953 | -0.93(-3.53%) |
Aug 07, 2013 | 26.06 | 26.49 | 25.92 | 26.39 | 697,146 | +0.33(+1.25%) |
Aug 06, 2013 | 26.03 | 26.33 | 25.95 | 26.06 | 206,823 | -0.12(-0.46%) |
Aug 05, 2013 | 25.98 | 26.26 | 25.85 | 26.18 | 196,593 | +0.20(+0.79%) |
Aug 02, 2013 | 26.04 | 26.15 | 25.95 | 25.98 | 118,641 | -0.04(-0.17%) |
Aug 01, 2013 | 25.94 | 26.16 | 25.89 | 26.02 | 237,380 | +0.24(+0.92%) |
Jul 31, 2013 | 25.36 | 25.98 | 25.29 | 25.78 | 311,882 | +0.46(+1.82%) |
Jul 30, 2013 | 25.29 | 25.59 | 25.11 | 25.32 | 202,631 | +0.08(+0.33%) |
Jul 29, 2013 | 25.33 | 25.51 | 25.19 | 25.24 | 244,735 | -0.13(-0.51%) |
Jul 26, 2013 | 25.09 | 25.47 | 25.05 | 25.37 | 412,436 | +0.18(+0.73%) |
Jul 25, 2013 | 24.27 | 25.18 | 24.25 | 25.18 | 364,097 | +0.92(+3.79%) |
Jul 24, 2013 | 24.67 | 24.72 | 24.19 | 24.26 | 244,065 | -0.29(-1.18%) |
Jul 23, 2013 | 24.61 | 24.68 | 24.42 | 24.55 | 257,020 | +0.09(+0.36%) |
Jul 22, 2013 | 24.27 | 24.53 | 24.10 | 24.46 | 221,424 | +0.36(+1.48%) |
Jul 19, 2013 | 23.82 | 24.16 | 23.70 | 24.10 | 288,489 | +0.28(+1.18%) |
Jul 18, 2013 | 23.57 | 23.87 | 23.57 | 23.82 | 186,530 | +0.29(+1.23%) |
Jul 17, 2013 | 23.66 | 23.87 | 23.51 | 23.53 | 241,896 | +0.04(+0.19%) |
Jul 16, 2013 | 23.84 | 23.86 | 23.34 | 23.49 | 347,386 | -0.27(-1.15%) |
Jul 15, 2013 | 23.51 | 23.99 | 23.41 | 23.76 | 373,514 | +0.37(+1.56%) |
Jul 12, 2013 | 22.89 | 23.44 | 22.69 | 23.40 | 362,331 | +0.53(+2.32%) |
Jul 11, 2013 | 22.86 | 22.96 | 22.49 | 22.87 | 340,773 | +0.29(+1.28%) |
Jul 10, 2013 | 22.14 | 22.60 | 22.14 | 22.58 | 253,558 | +0.45(+2.05%) |
Jul 09, 2013 | 22.03 | 22.13 | 21.86 | 22.13 | 266,624 | +0.20(+0.92%) |
Jul 08, 2013 | 21.96 | 21.98 | 21.80 | 21.92 | 435,221 | +0.04(+0.20%) |
Jul 05, 2013 | 22.07 | 22.07 | 21.62 | 21.88 | 188,000 | +0.05(+0.24%) |
Jul 03, 2013 | 21.84 | 21.92 | 21.66 | 21.83 | 100,610 | -0.02(-0.09%) |
Jul 02, 2013 | 21.71 | 22.06 | 21.64 | 21.85 | 245,809 | +0.18(+0.85%) |
Jul 01, 2013 | 21.74 | 21.76 | 21.42 | 21.66 | 298,569 | +0.12(+0.54%) |
Jun 28, 2013 | 21.56 | 21.77 | 21.34 | 21.55 | 317,212 | -0.07(-0.32%) |
Jun 27, 2013 | 21.67 | 21.72 | 21.48 | 21.62 | 215,067 | +0.10(+0.47%) |
Jun 26, 2013 | 21.60 | 21.68 | 21.47 | 21.52 | 248,202 | +0.06(+0.30%) |
Jun 25, 2013 | 21.14 | 21.52 | 20.91 | 21.45 | 285,049 | +0.48(+2.28%) |
Jun 24, 2013 | 20.81 | 21.17 | 20.60 | 20.97 | 263,459 | -0.06(-0.27%) |
Jun 21, 2013 | 21.42 | 21.49 | 20.77 | 21.03 | 768,283 | -0.27(-1.26%) |
Jun 20, 2013 | 21.30 | 21.41 | 21.11 | 21.30 | 414,643 | -0.20(-0.93%) |
Jun 19, 2013 | 21.96 | 22.03 | 21.49 | 21.50 | 232,037 | -0.46(-2.08%) |
Jun 18, 2013 | 21.70 | 22.00 | 21.66 | 21.96 | 230,426 | +0.31(+1.41%) |
Jun 17, 2013 | 21.49 | 21.81 | 21.49 | 21.65 | 221,005 | +0.31(+1.47%) |
Jun 14, 2013 | 21.70 | 21.72 | 21.17 | 21.34 | 326,272 | -0.33(-1.54%) |
Jun 13, 2013 | 21.19 | 21.75 | 21.11 | 21.67 | 271,058 | +0.41(+1.95%) |
Jun 12, 2013 | 21.52 | 21.54 | 21.08 | 21.26 | 315,036 | -0.03(-0.13%) |
Jun 11, 2013 | 21.00 | 21.41 | 20.93 | 21.29 | 674,151 | +0.04(+0.21%) |
Jun 10, 2013 | 21.30 | 21.30 | 20.99 | 21.24 | 582,149 | -0.03(-0.15%) |
Jun 07, 2013 | 21.46 | 21.67 | 21.18 | 21.27 | 638,610 | -0.11(-0.51%) |
Jun 06, 2013 | 21.15 | 21.40 | 21.14 | 21.38 | 316,014 | +0.17(+0.81%) |
Jun 05, 2013 | 21.40 | 21.52 | 21.09 | 21.21 | 307,884 | -0.28(-1.31%) |
Jun 04, 2013 | 21.77 | 21.86 | 21.41 | 21.49 | 629,397 | -0.23(-1.05%) |