Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.42 | 23.52 | 22.76 | 23.17 | 165,633 | -0.33(-1.42%) |
Aug 29, 2013 | 23.84 | 23.84 | 23.32 | 23.50 | 126,709 | -0.36(-1.51%) |
Aug 28, 2013 | 23.13 | 24.07 | 23.05 | 23.86 | 218,800 | +0.73(+3.16%) |
Aug 27, 2013 | 23.15 | 23.30 | 22.93 | 23.13 | 88,737 | -0.23(-0.99%) |
Aug 26, 2013 | 23.38 | 23.43 | 23.24 | 23.36 | 91,226 | -0.02(-0.08%) |
Aug 23, 2013 | 23.33 | 23.38 | 23.03 | 23.38 | 105,588 | +0.06(+0.24%) |
Aug 22, 2013 | 23.27 | 23.43 | 23.18 | 23.32 | 97,551 | +0.18(+0.76%) |
Aug 21, 2013 | 22.83 | 23.55 | 22.83 | 23.15 | 129,954 | +0.22(+0.97%) |
Aug 20, 2013 | 22.69 | 22.99 | 22.64 | 22.93 | 59,478 | +0.20(+0.89%) |
Aug 19, 2013 | 22.61 | 22.75 | 22.50 | 22.72 | 237,654 | +0.08(+0.37%) |
Aug 16, 2013 | 22.48 | 22.69 | 22.36 | 22.64 | 61,978 | +0.03(+0.12%) |
Aug 15, 2013 | 22.35 | 22.69 | 22.15 | 22.61 | 194,184 | -0.05(-0.20%) |
Aug 14, 2013 | 22.79 | 22.91 | 22.55 | 22.66 | 163,417 | -0.08(-0.36%) |
Aug 13, 2013 | 22.15 | 23.12 | 22.14 | 22.74 | 123,676 | +0.51(+2.28%) |
Aug 12, 2013 | 21.93 | 22.28 | 21.80 | 22.23 | 71,103 | +0.14(+0.63%) |
Aug 09, 2013 | 22.19 | 22.37 | 21.98 | 22.10 | 123,319 | -0.11(-0.50%) |
Aug 08, 2013 | 21.51 | 22.35 | 21.13 | 22.21 | 125,278 | +0.71(+3.30%) |
Aug 07, 2013 | 21.32 | 23.75 | 21.31 | 21.50 | 282,158 | +0.26(+1.22%) |
Aug 06, 2013 | 21.28 | 21.31 | 21.12 | 21.24 | 79,961 | -0.12(-0.56%) |
Aug 05, 2013 | 21.20 | 21.51 | 21.00 | 21.36 | 32,131 | +0.06(+0.30%) |
Aug 02, 2013 | 21.36 | 21.46 | 21.11 | 21.29 | 50,596 | -0.10(-0.47%) |
Aug 01, 2013 | 21.41 | 21.53 | 21.24 | 21.39 | 64,345 | +0.15(+0.69%) |
Jul 31, 2013 | 20.80 | 21.39 | 20.80 | 21.25 | 94,794 | +0.44(+2.13%) |
Jul 30, 2013 | 21.13 | 21.20 | 20.44 | 20.80 | 60,054 | -0.22(-1.05%) |
Jul 29, 2013 | 21.09 | 21.29 | 20.94 | 21.03 | 38,085 | -0.17(-0.78%) |
Jul 26, 2013 | 21.13 | 21.40 | 20.93 | 21.19 | 92,341 | +0.02(+0.09%) |
Jul 25, 2013 | 21.51 | 21.86 | 20.80 | 21.17 | 257,907 | -0.42(-1.92%) |
Jul 24, 2013 | 22.04 | 22.04 | 21.43 | 21.59 | 77,688 | -0.40(-1.80%) |
Jul 23, 2013 | 22.14 | 22.18 | 21.91 | 21.99 | 129,017 | -0.14(-0.63%) |
Jul 22, 2013 | 22.13 | 22.23 | 22.01 | 22.12 | 56,252 | +0.11(+0.50%) |
Jul 19, 2013 | 22.44 | 22.72 | 21.85 | 22.01 | 102,862 | -0.50(-2.21%) |
Jul 18, 2013 | 22.65 | 22.65 | 22.40 | 22.51 | 111,449 | +0.00(+0.00%) |
Jul 17, 2013 | 23.72 | 23.77 | 22.31 | 22.51 | 167,703 | -1.11(-4.69%) |
Jul 16, 2013 | 23.03 | 23.62 | 22.88 | 23.62 | 72,404 | +0.61(+2.65%) |
Jul 15, 2013 | 22.68 | 23.06 | 22.56 | 23.01 | 40,686 | +0.32(+1.42%) |
Jul 12, 2013 | 22.88 | 23.05 | 22.41 | 22.69 | 62,848 | -0.32(-1.40%) |
Jul 11, 2013 | 22.42 | 23.04 | 22.18 | 23.01 | 82,159 | +0.72(+3.23%) |
Jul 10, 2013 | 22.27 | 22.38 | 22.11 | 22.29 | 37,604 | -0.01(-0.04%) |
Jul 09, 2013 | 22.12 | 22.33 | 22.09 | 22.30 | 49,633 | +0.28(+1.26%) |
Jul 08, 2013 | 21.75 | 22.14 | 21.75 | 22.02 | 42,919 | +0.31(+1.45%) |
Jul 05, 2013 | 21.77 | 21.89 | 21.12 | 21.71 | 59,149 | +0.24(+1.12%) |
Jul 03, 2013 | 21.21 | 21.54 | 21.07 | 21.47 | 19,699 | +0.18(+0.87%) |
Jul 02, 2013 | 21.39 | 21.57 | 21.08 | 21.28 | 76,300 | -0.18(-0.82%) |
Jul 01, 2013 | 21.93 | 22.06 | 21.36 | 21.46 | 80,754 | -0.24(-1.11%) |
Jun 28, 2013 | 21.54 | 21.90 | 21.54 | 21.70 | 242,407 | +0.03(+0.13%) |
Jun 27, 2013 | 21.24 | 21.99 | 21.24 | 21.67 | 133,030 | +0.55(+2.62%) |
Jun 26, 2013 | 21.03 | 21.29 | 20.99 | 21.12 | 59,810 | +0.32(+1.55%) |
Jun 25, 2013 | 20.40 | 20.94 | 20.18 | 20.80 | 104,757 | +0.72(+3.58%) |
Jun 24, 2013 | 20.16 | 20.27 | 19.59 | 20.08 | 123,876 | -0.30(-1.49%) |
Jun 21, 2013 | 20.58 | 20.64 | 20.30 | 20.38 | 116,268 | -0.13(-0.63%) |
Jun 20, 2013 | 20.86 | 21.00 | 20.31 | 20.51 | 122,413 | -0.69(-3.26%) |
Jun 19, 2013 | 21.66 | 21.76 | 21.16 | 21.20 | 60,367 | -0.42(-1.92%) |
Jun 18, 2013 | 21.31 | 21.67 | 21.28 | 21.62 | 55,441 | +0.32(+1.52%) |
Jun 17, 2013 | 21.51 | 21.75 | 21.15 | 21.29 | 41,847 | -0.14(-0.65%) |
Jun 14, 2013 | 21.57 | 21.64 | 20.98 | 21.43 | 65,813 | -0.14(-0.64%) |
Jun 13, 2013 | 21.54 | 21.74 | 20.90 | 21.57 | 74,594 | -0.01(-0.04%) |
Jun 12, 2013 | 22.18 | 22.25 | 21.45 | 21.58 | 51,030 | -0.46(-2.09%) |
Jun 11, 2013 | 21.55 | 22.11 | 21.47 | 22.04 | 80,959 | +0.17(+0.76%) |
Jun 10, 2013 | 21.41 | 21.97 | 21.41 | 21.87 | 65,063 | +0.65(+3.04%) |
Jun 07, 2013 | 21.66 | 21.66 | 21.03 | 21.23 | 59,739 | -0.21(-0.99%) |
Jun 06, 2013 | 20.83 | 21.46 | 20.78 | 21.44 | 87,777 | +0.56(+2.70%) |
Jun 05, 2013 | 20.92 | 21.04 | 20.67 | 20.88 | 55,603 | -0.05(-0.22%) |
Jun 04, 2013 | 21.51 | 21.60 | 20.86 | 20.92 | 113,330 | -0.61(-2.83%) |