Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.16 | 24.18 | 23.90 | 23.94 | 213,703 | -0.21(-0.89%) |
Aug 29, 2013 | 23.97 | 24.28 | 23.97 | 24.16 | 563,924 | +0.22(+0.93%) |
Aug 28, 2013 | 23.91 | 24.00 | 23.89 | 23.93 | 162,283 | +0.00(+0.00%) |
Aug 27, 2013 | 23.81 | 24.16 | 23.81 | 23.93 | 269,529 | -0.28(-1.14%) |
Aug 26, 2013 | 24.32 | 24.42 | 24.13 | 24.21 | 353,707 | -0.11(-0.44%) |
Aug 23, 2013 | 24.17 | 24.34 | 24.09 | 24.32 | 224,826 | +0.24(+1.00%) |
Aug 22, 2013 | 24.03 | 24.11 | 23.90 | 24.08 | 267,167 | +0.16(+0.67%) |
Aug 21, 2013 | 24.07 | 24.16 | 23.92 | 23.92 | 439,772 | -0.21(-0.85%) |
Aug 20, 2013 | 24.00 | 24.42 | 23.45 | 24.12 | 1,059,005 | +0.22(+0.93%) |
Aug 19, 2013 | 24.12 | 24.18 | 23.90 | 23.90 | 217,424 | -0.33(-1.36%) |
Aug 16, 2013 | 24.39 | 24.42 | 24.17 | 24.23 | 312,207 | -0.21(-0.84%) |
Aug 15, 2013 | 24.54 | 24.56 | 24.42 | 24.43 | 256,262 | -0.27(-1.09%) |
Aug 14, 2013 | 24.74 | 24.84 | 24.51 | 24.70 | 247,514 | -0.13(-0.54%) |
Aug 13, 2013 | 25.06 | 25.06 | 24.77 | 24.84 | 483,190 | -0.13(-0.54%) |
Aug 12, 2013 | 24.90 | 25.07 | 24.90 | 24.97 | 166,357 | +0.01(+0.04%) |
Aug 09, 2013 | 25.09 | 25.11 | 24.91 | 24.96 | 242,432 | -0.02(-0.07%) |
Aug 08, 2013 | 25.16 | 25.16 | 24.97 | 24.98 | 342,376 | -0.13(-0.53%) |
Aug 07, 2013 | 25.05 | 25.16 | 24.95 | 25.11 | 218,181 | -0.01(-0.04%) |
Aug 06, 2013 | 25.18 | 25.31 | 25.10 | 25.12 | 346,385 | -0.21(-0.85%) |
Aug 05, 2013 | 25.04 | 25.34 | 24.98 | 25.34 | 600,569 | +0.29(+1.14%) |
Aug 02, 2013 | 24.94 | 25.10 | 24.94 | 25.05 | 1,196,865 | -0.02(-0.07%) |
Aug 01, 2013 | 25.06 | 25.11 | 24.97 | 25.07 | 1,109,964 | +0.12(+0.47%) |
Jul 31, 2013 | 25.16 | 25.16 | 24.87 | 24.95 | 451,708 | -0.16(-0.64%) |
Jul 30, 2013 | 25.25 | 25.34 | 25.07 | 25.11 | 857,005 | -0.14(-0.57%) |
Jul 29, 2013 | 25.17 | 25.34 | 25.14 | 25.26 | 675,461 | +0.04(+0.14%) |
Jul 26, 2013 | 25.23 | 25.32 | 25.14 | 25.22 | 985,589 | -0.13(-0.49%) |
Jul 25, 2013 | 25.15 | 25.37 | 25.15 | 25.34 | 215,069 | +0.02(+0.07%) |
Jul 24, 2013 | 25.49 | 25.49 | 25.22 | 25.33 | 326,624 | -0.13(-0.49%) |
Jul 23, 2013 | 25.52 | 25.52 | 25.35 | 25.45 | 409,580 | -0.05(-0.21%) |
Jul 22, 2013 | 25.34 | 25.51 | 25.26 | 25.51 | 210,942 | +0.13(+0.49%) |
Jul 19, 2013 | 25.27 | 25.43 | 25.27 | 25.38 | 213,161 | +0.01(+0.04%) |
Jul 18, 2013 | 25.26 | 25.51 | 25.26 | 25.37 | 804,288 | +0.04(+0.18%) |
Jul 17, 2013 | 25.34 | 25.39 | 25.25 | 25.33 | 363,603 | -0.01(-0.04%) |
Jul 16, 2013 | 25.17 | 25.46 | 25.16 | 25.34 | 431,988 | +0.13(+0.50%) |
Jul 15, 2013 | 24.99 | 25.24 | 24.99 | 25.21 | 473,258 | +1.07(+4.44%) |
Jul 12, 2013 | 24.06 | 24.18 | 24.01 | 24.14 | 273,084 | +0.06(+0.26%) |
Jul 11, 2013 | 24.01 | 24.08 | 23.92 | 24.08 | 254,693 | +0.32(+1.35%) |
Jul 10, 2013 | 23.50 | 23.77 | 23.45 | 23.75 | 118,874 | +0.21(+0.87%) |
Jul 09, 2013 | 23.53 | 23.57 | 23.42 | 23.55 | 100,950 | +0.14(+0.61%) |
Jul 08, 2013 | 23.47 | 23.47 | 23.31 | 23.41 | 120,827 | +0.06(+0.27%) |
Jul 05, 2013 | 23.43 | 23.43 | 23.00 | 23.34 | 259,088 | +0.15(+0.65%) |
Jul 03, 2013 | 22.89 | 23.22 | 22.89 | 23.19 | 394,743 | +0.14(+0.62%) |
Jul 02, 2013 | 23.10 | 23.19 | 22.89 | 23.05 | 228,840 | -0.01(-0.04%) |
Jul 01, 2013 | 23.17 | 23.34 | 23.02 | 23.06 | 536,277 | -0.04(-0.16%) |
Jun 28, 2013 | 22.95 | 23.23 | 22.95 | 23.09 | 741,272 | +0.04(+0.19%) |
Jun 27, 2013 | 22.64 | 23.08 | 22.64 | 23.05 | 328,038 | +0.47(+2.10%) |
Jun 26, 2013 | 22.49 | 22.62 | 22.48 | 22.58 | 276,770 | +0.15(+0.68%) |
Jun 25, 2013 | 22.17 | 22.49 | 22.14 | 22.42 | 466,338 | +0.38(+1.73%) |
Jun 24, 2013 | 22.21 | 22.21 | 21.91 | 22.04 | 1,245,370 | -0.32(-1.42%) |
Jun 21, 2013 | 22.37 | 22.48 | 22.15 | 22.36 | 1,124,969 | +0.09(+0.40%) |
Jun 20, 2013 | 22.54 | 22.58 | 22.25 | 22.27 | 445,776 | -0.50(-2.18%) |
Jun 19, 2013 | 23.18 | 23.24 | 22.76 | 22.77 | 1,215,583 | -0.51(-2.20%) |
Jun 18, 2013 | 23.07 | 23.36 | 22.94 | 23.28 | 965,428 | +0.19(+0.80%) |
Jun 17, 2013 | 23.37 | 23.51 | 22.90 | 23.09 | 1,468,058 | -0.23(-0.99%) |
Jun 14, 2013 | 23.24 | 23.47 | 23.24 | 23.32 | 427,991 | -0.05(-0.23%) |
Jun 13, 2013 | 22.91 | 23.39 | 22.84 | 23.38 | 623,361 | +0.47(+2.05%) |
Jun 12, 2013 | 23.08 | 23.15 | 22.86 | 22.91 | 320,084 | -0.13(-0.58%) |
Jun 11, 2013 | 23.14 | 23.34 | 23.03 | 23.04 | 1,952,221 | -0.27(-1.14%) |
Jun 10, 2013 | 23.36 | 23.36 | 23.16 | 23.31 | 169,749 | +0.11(+0.50%) |
Jun 07, 2013 | 23.25 | 23.32 | 23.13 | 23.19 | 286,979 | -0.01(-0.04%) |
Jun 06, 2013 | 22.86 | 23.20 | 22.79 | 23.20 | 231,101 | +0.37(+1.63%) |
Jun 05, 2013 | 23.01 | 23.01 | 22.82 | 22.83 | 158,002 | -0.20(-0.88%) |
Jun 04, 2013 | 23.07 | 23.32 | 22.94 | 23.03 | 481,914 | -0.16(-0.69%) |