Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.72 | 24.72 | 23.60 | 24.58 | 55,733 | -0.23(-0.94%) |
Aug 29, 2013 | 23.53 | 24.84 | 23.31 | 24.82 | 27,538 | +0.34(+1.37%) |
Aug 28, 2013 | 24.80 | 24.98 | 24.23 | 24.48 | 23,456 | -0.12(-0.50%) |
Aug 27, 2013 | 25.48 | 25.48 | 24.48 | 24.60 | 30,614 | -1.04(-4.05%) |
Aug 26, 2013 | 26.21 | 26.43 | 25.53 | 25.64 | 31,445 | -0.40(-1.54%) |
Aug 23, 2013 | 25.31 | 26.11 | 25.01 | 26.04 | 90,469 | +0.74(+2.92%) |
Aug 22, 2013 | 24.86 | 25.39 | 24.86 | 25.31 | 25,862 | +0.45(+1.82%) |
Aug 21, 2013 | 24.03 | 25.39 | 23.90 | 24.85 | 83,072 | +0.36(+1.46%) |
Aug 20, 2013 | 23.85 | 24.54 | 23.46 | 24.50 | 28,177 | +0.34(+1.42%) |
Aug 19, 2013 | 24.52 | 24.58 | 24.14 | 24.15 | 43,375 | -0.33(-1.34%) |
Aug 16, 2013 | 24.09 | 24.64 | 24.03 | 24.48 | 48,485 | +0.20(+0.84%) |
Aug 15, 2013 | 24.18 | 24.68 | 24.05 | 24.28 | 42,366 | -0.15(-0.63%) |
Aug 14, 2013 | 24.69 | 24.69 | 24.05 | 24.43 | 46,641 | -0.39(-1.59%) |
Aug 13, 2013 | 23.98 | 24.82 | 23.98 | 24.82 | 45,909 | +0.85(+3.53%) |
Aug 12, 2013 | 23.62 | 24.09 | 23.52 | 23.98 | 33,569 | +0.32(+1.36%) |
Aug 09, 2013 | 22.90 | 24.60 | 22.90 | 23.66 | 106,187 | +1.00(+4.42%) |
Aug 08, 2013 | 22.29 | 23.35 | 21.89 | 22.65 | 64,145 | +0.58(+2.61%) |
Aug 07, 2013 | 22.38 | 22.40 | 21.83 | 22.08 | 33,506 | -0.33(-1.47%) |
Aug 06, 2013 | 22.76 | 22.76 | 22.35 | 22.41 | 14,281 | -0.36(-1.57%) |
Aug 05, 2013 | 22.65 | 22.79 | 22.47 | 22.76 | 16,207 | -0.03(-0.13%) |
Aug 02, 2013 | 22.68 | 23.68 | 22.05 | 22.79 | 129,347 | +0.07(+0.29%) |
Aug 01, 2013 | 23.01 | 23.01 | 22.50 | 22.73 | 15,540 | +0.01(+0.06%) |
Jul 31, 2013 | 22.92 | 23.24 | 22.68 | 22.71 | 17,731 | -0.16(-0.70%) |
Jul 30, 2013 | 23.00 | 23.09 | 22.71 | 22.87 | 11,706 | -0.09(-0.38%) |
Jul 29, 2013 | 23.58 | 23.71 | 22.88 | 22.96 | 14,416 | -0.45(-1.93%) |
Jul 26, 2013 | 23.74 | 23.74 | 23.30 | 23.41 | 22,083 | -0.51(-2.14%) |
Jul 25, 2013 | 23.37 | 23.99 | 23.30 | 23.93 | 33,570 | +0.60(+2.57%) |
Jul 24, 2013 | 23.72 | 23.72 | 23.24 | 23.33 | 58,472 | -0.20(-0.84%) |
Jul 23, 2013 | 24.17 | 24.17 | 23.33 | 23.52 | 32,100 | -0.48(-2.01%) |
Jul 22, 2013 | 23.67 | 24.22 | 23.65 | 24.01 | 31,449 | +0.10(+0.40%) |
Jul 19, 2013 | 24.03 | 24.25 | 23.68 | 23.91 | 65,631 | -0.20(-0.82%) |
Jul 18, 2013 | 23.72 | 24.36 | 23.54 | 24.11 | 76,653 | +0.43(+1.82%) |
Jul 17, 2013 | 23.71 | 23.74 | 23.49 | 23.68 | 10,132 | +0.12(+0.50%) |
Jul 16, 2013 | 23.63 | 23.96 | 23.13 | 23.56 | 59,743 | -0.15(-0.62%) |
Jul 15, 2013 | 22.94 | 24.00 | 22.94 | 23.71 | 42,297 | +0.85(+3.74%) |
Jul 12, 2013 | 22.58 | 22.96 | 22.58 | 22.85 | 18,553 | +0.06(+0.26%) |
Jul 11, 2013 | 22.79 | 22.80 | 22.22 | 22.79 | 49,884 | +0.31(+1.36%) |
Jul 10, 2013 | 21.73 | 22.68 | 21.62 | 22.49 | 49,356 | +0.69(+3.18%) |
Jul 09, 2013 | 21.87 | 21.97 | 21.68 | 21.79 | 29,777 | +0.10(+0.44%) |
Jul 08, 2013 | 22.00 | 22.00 | 21.19 | 21.70 | 32,076 | -0.30(-1.36%) |
Jul 05, 2013 | 21.98 | 22.05 | 21.55 | 22.00 | 16,442 | +0.20(+0.94%) |
Jul 03, 2013 | 21.38 | 21.80 | 21.38 | 21.79 | 16,673 | +0.26(+1.22%) |
Jul 02, 2013 | 20.57 | 21.86 | 20.31 | 21.53 | 69,949 | +0.31(+1.48%) |
Jul 01, 2013 | 21.32 | 21.32 | 21.11 | 21.21 | 45,843 | +0.12(+0.55%) |
Jun 28, 2013 | 21.13 | 21.24 | 20.93 | 21.10 | 57,108 | -0.04(-0.17%) |
Jun 27, 2013 | 20.61 | 21.18 | 20.52 | 21.13 | 36,568 | +0.84(+4.14%) |
Jun 26, 2013 | 20.18 | 20.40 | 19.81 | 20.29 | 37,411 | +0.32(+1.61%) |
Jun 25, 2013 | 20.01 | 20.01 | 19.62 | 19.97 | 37,068 | +0.19(+0.96%) |
Jun 24, 2013 | 19.68 | 19.89 | 19.55 | 19.78 | 64,360 | +0.00(+0.00%) |
Jun 21, 2013 | 19.78 | 19.88 | 19.68 | 19.78 | 61,370 | +0.09(+0.45%) |
Jun 20, 2013 | 20.72 | 20.74 | 19.63 | 19.70 | 47,834 | -1.10(-5.30%) |
Jun 19, 2013 | 21.16 | 21.16 | 20.66 | 20.80 | 51,799 | -0.37(-1.73%) |
Jun 18, 2013 | 21.00 | 21.26 | 20.68 | 21.16 | 42,596 | +0.15(+0.73%) |
Jun 17, 2013 | 21.24 | 21.40 | 20.93 | 21.01 | 32,132 | -0.08(-0.38%) |
Jun 14, 2013 | 21.51 | 21.51 | 21.05 | 21.09 | 20,720 | -0.45(-2.10%) |
Jun 13, 2013 | 21.68 | 21.68 | 21.19 | 21.54 | 30,853 | -0.07(-0.30%) |
Jun 12, 2013 | 21.64 | 21.75 | 21.38 | 21.61 | 15,083 | +0.05(+0.24%) |
Jun 11, 2013 | 21.51 | 21.83 | 21.35 | 21.56 | 13,864 | -0.09(-0.40%) |
Jun 10, 2013 | 21.73 | 21.82 | 21.61 | 21.65 | 10,258 | -0.07(-0.34%) |
Jun 07, 2013 | 21.73 | 21.96 | 21.51 | 21.72 | 18,796 | +0.04(+0.20%) |
Jun 06, 2013 | 21.09 | 21.72 | 21.03 | 21.68 | 35,330 | +0.69(+3.29%) |
Jun 05, 2013 | 21.40 | 21.40 | 20.98 | 20.98 | 59,136 | -0.52(-2.40%) |
Jun 04, 2013 | 22.00 | 22.00 | 21.50 | 21.50 | 19,685 | -0.40(-1.83%) |