Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.06 | 24.06 | 24.01 | 24.02 | 65,711 | -0.03(-0.14%) |
Aug 29, 2013 | 24.05 | 24.09 | 24.04 | 24.06 | 49,839 | -0.22(-0.92%) |
Aug 28, 2013 | 24.04 | 24.28 | 24.00 | 24.28 | 51,583 | +0.22(+0.93%) |
Aug 27, 2013 | 24.12 | 24.12 | 24.03 | 24.06 | 190,829 | -0.11(-0.46%) |
Aug 26, 2013 | 24.23 | 24.23 | 24.14 | 24.17 | 72,557 | -0.01(-0.04%) |
Aug 23, 2013 | 24.12 | 24.18 | 24.09 | 24.18 | 43,701 | +0.05(+0.21%) |
Aug 22, 2013 | 24.02 | 24.13 | 23.96 | 24.13 | 63,630 | +0.10(+0.43%) |
Aug 21, 2013 | 24.12 | 24.12 | 24.00 | 24.02 | 96,817 | -0.12(-0.50%) |
Aug 20, 2013 | 24.08 | 24.14 | 24.07 | 24.14 | 80,889 | +0.01(+0.04%) |
Aug 19, 2013 | 24.25 | 24.25 | 24.08 | 24.14 | 97,067 | -0.09(-0.36%) |
Aug 16, 2013 | 24.19 | 24.26 | 24.17 | 24.22 | 84,136 | -0.03(-0.14%) |
Aug 15, 2013 | 24.32 | 24.33 | 24.20 | 24.26 | 59,891 | -0.12(-0.49%) |
Aug 14, 2013 | 24.34 | 24.39 | 24.34 | 24.38 | 43,537 | +0.01(+0.04%) |
Aug 13, 2013 | 23.77 | 24.42 | 23.77 | 24.37 | 65,034 | -0.03(-0.14%) |
Aug 12, 2013 | 24.41 | 24.42 | 24.37 | 24.40 | 47,438 | -0.01(-0.04%) |
Aug 09, 2013 | 24.40 | 24.45 | 24.35 | 24.41 | 66,069 | +0.01(+0.04%) |
Aug 08, 2013 | 24.36 | 24.40 | 24.32 | 24.40 | 76,868 | +0.07(+0.28%) |
Aug 07, 2013 | 24.36 | 24.38 | 24.28 | 24.33 | 67,233 | -0.02(-0.07%) |
Aug 06, 2013 | 24.38 | 24.38 | 24.32 | 24.35 | 60,795 | -0.03(-0.14%) |
Aug 05, 2013 | 24.40 | 24.42 | 24.36 | 24.38 | 241,879 | +0.01(+0.04%) |
Aug 02, 2013 | 24.34 | 24.41 | 24.32 | 24.38 | 153,286 | +0.01(+0.04%) |
Aug 01, 2013 | 24.27 | 24.37 | 24.27 | 24.37 | 80,747 | +0.09(+0.39%) |
Jul 31, 2013 | 24.26 | 24.30 | 24.20 | 24.27 | 113,058 | +0.03(+0.14%) |
Jul 30, 2013 | 24.20 | 24.26 | 24.18 | 24.24 | 59,034 | +0.01(+0.04%) |
Jul 29, 2013 | 24.27 | 24.27 | 24.20 | 24.23 | 83,769 | -0.06(-0.25%) |
Jul 26, 2013 | 24.25 | 24.29 | 24.20 | 24.29 | 60,816 | -0.01(-0.04%) |
Jul 25, 2013 | 24.27 | 24.30 | 24.21 | 24.30 | 53,955 | +0.05(+0.20%) |
Jul 24, 2013 | 24.33 | 24.33 | 24.21 | 24.25 | 95,515 | -0.07(-0.27%) |
Jul 23, 2013 | 24.35 | 24.35 | 24.27 | 24.32 | 93,750 | -0.02(-0.07%) |
Jul 22, 2013 | 24.31 | 24.34 | 24.30 | 24.33 | 41,544 | +0.03(+0.14%) |
Jul 19, 2013 | 24.26 | 24.31 | 24.25 | 24.30 | 96,557 | +0.03(+0.14%) |
Jul 18, 2013 | 24.28 | 24.30 | 24.25 | 24.26 | 133,186 | +0.02(+0.09%) |
Jul 17, 2013 | 24.20 | 24.28 | 24.20 | 24.24 | 50,711 | +0.05(+0.20%) |
Jul 16, 2013 | 24.23 | 24.23 | 24.15 | 24.19 | 93,008 | -0.01(-0.04%) |
Jul 15, 2013 | 24.19 | 24.20 | 24.15 | 24.20 | 64,260 | +0.07(+0.28%) |
Jul 12, 2013 | 24.16 | 24.16 | 24.10 | 24.14 | 103,503 | -0.01(-0.04%) |
Jul 11, 2013 | 24.02 | 24.14 | 24.02 | 24.14 | 111,367 | +0.21(+0.87%) |
Jul 10, 2013 | 23.96 | 23.99 | 23.91 | 23.94 | 230,470 | -0.03(-0.11%) |
Jul 09, 2013 | 23.93 | 23.96 | 23.91 | 23.96 | 92,212 | +0.08(+0.32%) |
Jul 08, 2013 | 23.88 | 23.89 | 23.83 | 23.89 | 95,956 | +0.08(+0.33%) |
Jul 05, 2013 | 23.95 | 23.95 | 23.77 | 23.81 | 101,339 | -0.05(-0.22%) |
Jul 03, 2013 | 23.83 | 23.89 | 23.82 | 23.86 | 48,111 | +0.00(+0.00%) |
Jul 02, 2013 | 23.93 | 23.93 | 23.81 | 23.86 | 107,595 | -0.02(-0.07%) |
Jul 01, 2013 | 23.87 | 23.91 | 23.83 | 23.88 | 54,900 | +0.08(+0.33%) |
Jun 28, 2013 | 23.83 | 23.83 | 23.71 | 23.80 | 156,554 | +0.11(+0.47%) |
Jun 26, 2013 | 23.55 | 23.70 | 23.55 | 23.69 | 113,017 | +0.15(+0.66%) |
Jun 25, 2013 | 23.46 | 23.56 | 23.46 | 23.53 | 82,674 | +0.13(+0.55%) |
Jun 24, 2013 | 23.48 | 23.50 | 23.29 | 23.40 | 194,604 | -0.17(-0.73%) |
Jun 21, 2013 | 23.80 | 23.80 | 23.54 | 23.58 | 119,334 | -0.07(-0.32%) |
Jun 20, 2013 | 23.95 | 23.95 | 23.61 | 23.65 | 86,498 | -1.03(-4.19%) |
Jun 19, 2013 | 24.24 | 24.69 | 23.99 | 24.69 | 564,717 | +0.48(+1.99%) |
Jun 18, 2013 | 24.07 | 24.21 | 24.07 | 24.20 | 68,608 | +0.06(+0.25%) |
Jun 17, 2013 | 24.10 | 24.21 | 24.07 | 24.14 | 73,665 | +0.06(+0.25%) |
Jun 14, 2013 | 24.14 | 24.15 | 24.06 | 24.08 | 123,852 | -0.02(-0.07%) |
Jun 13, 2013 | 23.98 | 24.12 | 23.96 | 24.10 | 128,333 | +0.13(+0.54%) |
Jun 12, 2013 | 24.16 | 24.16 | 23.92 | 23.97 | 170,232 | -0.09(-0.36%) |
Jun 11, 2013 | 24.16 | 24.16 | 23.98 | 24.06 | 100,333 | -0.11(-0.46%) |
Jun 10, 2013 | 24.24 | 24.24 | 24.15 | 24.17 | 137,012 | -0.04(-0.18%) |
Jun 07, 2013 | 24.13 | 24.21 | 24.12 | 24.21 | 88,251 | +0.08(+0.32%) |
Jun 06, 2013 | 24.08 | 24.14 | 24.05 | 24.14 | 674,589 | +0.03(+0.11%) |
Jun 05, 2013 | 24.26 | 24.26 | 24.09 | 24.11 | 66,707 | -0.14(-0.57%) |
Jun 04, 2013 | 24.33 | 24.33 | 24.21 | 24.25 | 94,948 | -0.06(-0.25%) |