Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.57 | 23.78 | 23.54 | 23.55 | 2,621,822 | +0.05(+0.20%) |
Aug 29, 2013 | 23.21 | 23.68 | 23.16 | 23.50 | 3,589,620 | +0.48(+2.11%) |
Aug 28, 2013 | 23.06 | 23.09 | 22.94 | 23.02 | 1,979,028 | -0.07(-0.29%) |
Aug 27, 2013 | 23.25 | 23.27 | 22.98 | 23.09 | 1,388,008 | -0.24(-1.03%) |
Aug 26, 2013 | 23.31 | 23.48 | 23.31 | 23.33 | 1,381,729 | +0.04(+0.18%) |
Aug 23, 2013 | 23.05 | 23.36 | 23.05 | 23.28 | 1,218,530 | +0.26(+1.11%) |
Aug 22, 2013 | 22.92 | 23.13 | 22.89 | 23.03 | 995,641 | +0.06(+0.25%) |
Aug 21, 2013 | 23.07 | 23.15 | 22.89 | 22.97 | 1,240,187 | -0.24(-1.04%) |
Aug 20, 2013 | 23.09 | 23.33 | 23.01 | 23.21 | 802,332 | +0.08(+0.35%) |
Aug 19, 2013 | 23.24 | 23.29 | 23.09 | 23.13 | 959,892 | -0.16(-0.69%) |
Aug 16, 2013 | 23.14 | 23.37 | 23.06 | 23.29 | 1,459,910 | +0.10(+0.45%) |
Aug 15, 2013 | 23.14 | 23.19 | 22.91 | 23.19 | 1,244,051 | -0.10(-0.45%) |
Aug 14, 2013 | 23.31 | 23.34 | 23.19 | 23.29 | 1,079,817 | +0.05(+0.24%) |
Aug 13, 2013 | 23.07 | 23.28 | 23.03 | 23.24 | 1,162,922 | +0.14(+0.60%) |
Aug 12, 2013 | 23.14 | 23.25 | 23.04 | 23.10 | 3,517,228 | -0.09(-0.37%) |
Aug 09, 2013 | 23.24 | 23.25 | 23.13 | 23.18 | 1,622,128 | -0.06(-0.26%) |
Aug 08, 2013 | 22.87 | 23.32 | 22.82 | 23.25 | 1,442,520 | +0.44(+1.93%) |
Aug 07, 2013 | 22.89 | 22.98 | 22.76 | 22.80 | 4,193,960 | -0.31(-1.33%) |
Aug 06, 2013 | 23.16 | 23.17 | 22.90 | 23.11 | 1,454,521 | -0.05(-0.23%) |
Aug 05, 2013 | 23.17 | 23.26 | 23.11 | 23.17 | 679,270 | +0.00(+0.01%) |
Aug 02, 2013 | 23.03 | 23.23 | 22.95 | 23.16 | 1,613,221 | +0.05(+0.23%) |
Aug 01, 2013 | 23.26 | 23.34 | 23.03 | 23.11 | 1,918,052 | -0.07(-0.31%) |
Jul 31, 2013 | 23.31 | 23.39 | 23.14 | 23.18 | 2,186,139 | -0.13(-0.56%) |
Jul 30, 2013 | 23.77 | 23.81 | 23.22 | 23.31 | 3,497,426 | -0.55(-2.31%) |
Jul 29, 2013 | 23.60 | 23.90 | 23.58 | 23.86 | 1,266,002 | +0.17(+0.72%) |
Jul 26, 2013 | 23.63 | 23.71 | 23.57 | 23.69 | 1,275,998 | -0.04(-0.15%) |
Jul 25, 2013 | 23.50 | 23.76 | 23.50 | 23.73 | 1,901,294 | +0.22(+0.93%) |
Jul 24, 2013 | 23.49 | 23.67 | 23.42 | 23.51 | 1,551,097 | +0.04(+0.16%) |
Jul 23, 2013 | 23.51 | 23.59 | 23.41 | 23.47 | 1,417,856 | +0.09(+0.38%) |
Jul 22, 2013 | 23.39 | 23.49 | 23.34 | 23.38 | 2,087,192 | +0.10(+0.44%) |
Jul 19, 2013 | 23.14 | 23.37 | 23.11 | 23.28 | 2,414,399 | +0.09(+0.38%) |
Jul 18, 2013 | 22.83 | 23.22 | 22.83 | 23.19 | 2,110,337 | +0.40(+1.74%) |
Jul 17, 2013 | 22.72 | 22.80 | 22.65 | 22.80 | 1,908,527 | +0.09(+0.40%) |
Jul 16, 2013 | 22.63 | 22.71 | 22.55 | 22.71 | 1,728,186 | +0.12(+0.55%) |
Jul 15, 2013 | 22.49 | 22.64 | 22.47 | 22.58 | 1,288,134 | +0.09(+0.40%) |
Jul 12, 2013 | 22.53 | 22.57 | 22.41 | 22.49 | 1,226,436 | -0.02(-0.09%) |
Jul 11, 2013 | 22.33 | 22.55 | 22.26 | 22.51 | 2,382,724 | +0.47(+2.12%) |
Jul 10, 2013 | 22.09 | 22.14 | 21.95 | 22.04 | 1,637,463 | -0.05(-0.24%) |
Jul 09, 2013 | 22.08 | 22.11 | 21.92 | 22.09 | 5,561,883 | +0.12(+0.56%) |
Jul 08, 2013 | 21.92 | 22.02 | 21.87 | 21.97 | 6,149,799 | +0.14(+0.64%) |
Jul 05, 2013 | 21.81 | 21.89 | 21.62 | 21.83 | 1,953,217 | +0.32(+1.49%) |
Jul 03, 2013 | 21.62 | 21.71 | 21.45 | 21.51 | 1,299,234 | -0.16(-0.76%) |
Jul 02, 2013 | 21.69 | 21.73 | 21.58 | 21.67 | 2,311,524 | -0.08(-0.36%) |
Jul 01, 2013 | 21.71 | 21.83 | 21.71 | 21.75 | 957,869 | +0.06(+0.26%) |
Jun 28, 2013 | 21.59 | 21.82 | 21.57 | 21.69 | 2,467,515 | +0.07(+0.34%) |
Jun 27, 2013 | 21.64 | 21.71 | 21.52 | 21.62 | 1,722,206 | +0.11(+0.53%) |
Jun 26, 2013 | 21.41 | 21.62 | 21.36 | 21.51 | 2,988,729 | +0.26(+1.21%) |
Jun 25, 2013 | 20.97 | 21.27 | 20.91 | 21.25 | 2,235,851 | +0.33(+1.60%) |
Jun 24, 2013 | 20.72 | 21.11 | 20.66 | 20.92 | 2,655,596 | -0.10(-0.47%) |
Jun 21, 2013 | 20.94 | 21.14 | 20.77 | 21.02 | 3,084,569 | +0.04(+0.21%) |
Jun 20, 2013 | 21.20 | 21.31 | 20.92 | 20.97 | 4,866,026 | -0.57(-2.67%) |
Jun 19, 2013 | 21.79 | 21.80 | 21.46 | 21.55 | 5,778,671 | -0.24(-1.10%) |
Jun 18, 2013 | 21.62 | 21.87 | 21.62 | 21.79 | 1,930,454 | +0.06(+0.26%) |
Jun 17, 2013 | 21.67 | 21.82 | 21.65 | 21.73 | 1,589,105 | +0.16(+0.75%) |
Jun 14, 2013 | 21.78 | 21.86 | 21.49 | 21.57 | 1,709,644 | -0.28(-1.26%) |
Jun 13, 2013 | 21.48 | 21.95 | 21.38 | 21.85 | 2,648,331 | +0.50(+2.33%) |
Jun 12, 2013 | 21.78 | 21.78 | 21.27 | 21.35 | 2,151,235 | -0.28(-1.29%) |
Jun 11, 2013 | 21.64 | 21.84 | 21.49 | 21.63 | 1,987,927 | -0.21(-0.96%) |
Jun 10, 2013 | 21.82 | 21.95 | 21.71 | 21.84 | 2,094,351 | +0.05(+0.25%) |
Jun 07, 2013 | 21.71 | 21.81 | 21.52 | 21.78 | 1,990,849 | +0.26(+1.19%) |
Jun 06, 2013 | 21.51 | 21.61 | 21.40 | 21.53 | 2,223,418 | -0.09(-0.44%) |
Jun 05, 2013 | 21.86 | 21.89 | 21.47 | 21.62 | 2,721,337 | -0.30(-1.35%) |
Jun 04, 2013 | 21.96 | 22.04 | 21.79 | 21.92 | 1,351,138 | -0.12(-0.55%) |