Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.21 | 21.21 | 21.21 | 21.21 | 19,353 | -0.07(-0.34%) |
Aug 29, 2013 | 21.38 | 21.38 | 21.28 | 21.28 | 4,311 | -0.01(-0.03%) |
Aug 28, 2013 | 21.28 | 21.34 | 21.26 | 21.29 | 13,790 | +0.01(+0.07%) |
Aug 27, 2013 | 21.49 | 21.49 | 21.27 | 21.27 | 6,908 | -0.25(-1.17%) |
Aug 26, 2013 | 21.65 | 21.65 | 21.51 | 21.53 | 3,731 | -0.07(-0.33%) |
Aug 23, 2013 | 21.50 | 21.60 | 21.50 | 21.60 | 26,419 | +0.09(+0.43%) |
Aug 22, 2013 | 21.48 | 21.50 | 21.47 | 21.50 | 33,387 | +0.04(+0.20%) |
Aug 21, 2013 | 21.60 | 21.60 | 21.37 | 21.46 | 13,293 | -0.11(-0.53%) |
Aug 20, 2013 | 21.56 | 21.58 | 21.56 | 21.58 | 5,407 | +0.15(+0.70%) |
Aug 19, 2013 | 21.56 | 21.56 | 21.43 | 21.43 | 1,625 | -0.10(-0.47%) |
Aug 16, 2013 | 21.61 | 21.66 | 21.53 | 21.53 | 32,641 | -0.14(-0.63%) |
Aug 15, 2013 | 21.93 | 21.93 | 21.63 | 21.66 | 13,133 | -0.32(-1.47%) |
Aug 14, 2013 | 22.13 | 22.13 | 21.99 | 21.99 | 32,100 | -0.09(-0.39%) |
Aug 13, 2013 | 22.05 | 22.11 | 22.00 | 22.07 | 23,324 | +0.01(+0.05%) |
Aug 12, 2013 | 21.82 | 22.06 | 21.82 | 22.06 | 6,536 | -0.02(-0.08%) |
Aug 09, 2013 | 22.07 | 22.14 | 22.07 | 22.08 | 5,160 | -0.05(-0.23%) |
Aug 08, 2013 | 22.04 | 22.15 | 22.04 | 22.13 | 21,994 | +0.07(+0.31%) |
Aug 07, 2013 | 22.01 | 22.08 | 22.01 | 22.06 | 14,555 | -0.07(-0.31%) |
Aug 06, 2013 | 22.19 | 22.19 | 22.08 | 22.13 | 18,421 | -0.11(-0.49%) |
Aug 05, 2013 | 22.34 | 22.34 | 22.23 | 22.24 | 15,959 | -0.05(-0.23%) |
Aug 02, 2013 | 22.20 | 22.29 | 22.20 | 22.29 | 692 | +0.06(+0.26%) |
Aug 01, 2013 | 22.22 | 22.26 | 22.20 | 22.23 | 2,990 | +0.21(+0.95%) |
Jul 31, 2013 | 22.15 | 22.17 | 22.02 | 22.02 | 7,051 | -0.01(-0.03%) |
Jul 30, 2013 | 22.01 | 22.03 | 22.01 | 22.03 | 2,364 | +0.06(+0.26%) |
Jul 29, 2013 | 21.98 | 21.99 | 21.97 | 21.97 | 8,091 | +0.00(+0.00%) |
Jul 26, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 3,477 | +0.07(+0.33%) |
Jul 25, 2013 | 21.90 | 21.90 | 21.90 | 21.90 | 2,781 | +0.01(+0.07%) |
Jul 24, 2013 | 22.11 | 22.11 | 21.89 | 21.89 | 21,419 | -0.16(-0.72%) |
Jul 23, 2013 | 22.25 | 22.25 | 22.04 | 22.04 | 17,770 | -0.01(-0.03%) |
Jul 22, 2013 | 22.07 | 22.11 | 22.04 | 22.05 | 14,525 | +0.09(+0.42%) |
Jul 19, 2013 | 22.02 | 22.02 | 21.96 | 21.96 | 10,090 | +0.00(+0.00%) |
Jul 18, 2013 | 21.79 | 22.03 | 21.79 | 21.96 | 5,625 | +0.12(+0.53%) |
Jul 17, 2013 | 21.89 | 21.90 | 21.84 | 21.84 | 5,855 | +0.02(+0.10%) |
Jul 16, 2013 | 21.85 | 21.85 | 21.77 | 21.82 | 4,749 | -0.03(-0.13%) |
Jul 15, 2013 | 21.69 | 21.86 | 21.69 | 21.85 | 5,813 | +0.08(+0.36%) |
Jul 12, 2013 | 21.76 | 21.77 | 21.74 | 21.77 | 7,920 | -0.05(-0.23%) |
Jul 11, 2013 | 21.92 | 21.92 | 21.74 | 21.82 | 6,157 | +0.28(+1.30%) |
Jul 10, 2013 | 21.67 | 21.67 | 21.50 | 21.54 | 9,318 | +0.01(+0.03%) |
Jul 09, 2013 | 21.71 | 21.56 | 21.43 | 21.53 | 6,368 | +0.11(+0.50%) |
Jul 08, 2013 | 21.50 | 21.50 | 21.35 | 21.43 | 20,723 | +0.19(+0.91%) |
Jul 05, 2013 | 21.42 | 21.42 | 21.07 | 21.23 | 3,357 | +0.19(+0.89%) |
Jul 03, 2013 | 21.02 | 21.04 | 21.02 | 21.04 | 4,659 | -0.02(-0.10%) |
Jul 02, 2013 | 21.12 | 21.14 | 21.07 | 21.07 | 16,411 | +0.02(+0.10%) |
Jul 01, 2013 | 21.14 | 21.14 | 21.04 | 21.04 | 18,672 | +0.03(+0.14%) |
Jun 28, 2013 | 20.90 | 21.02 | 20.90 | 21.02 | 13,630 | +0.17(+0.83%) |
Jun 26, 2013 | 20.76 | 20.84 | 20.76 | 20.84 | 11,307 | +0.20(+0.98%) |
Jun 25, 2013 | 20.50 | 20.64 | 20.50 | 20.64 | 76,148 | +0.14(+0.66%) |
Jun 24, 2013 | 20.51 | 20.53 | 20.31 | 20.51 | 19,875 | -0.01(-0.04%) |
Jun 21, 2013 | 20.67 | 20.67 | 20.51 | 20.51 | 13,041 | -0.12(-0.59%) |
Jun 20, 2013 | 21.25 | 21.25 | 20.63 | 20.63 | 625 | -0.61(-2.88%) |
Jun 19, 2013 | 21.30 | 21.31 | 21.25 | 21.25 | 6,050 | -0.15(-0.71%) |
Jun 18, 2013 | 21.24 | 21.40 | 21.24 | 21.40 | 13,894 | +0.26(+1.22%) |
Jun 17, 2013 | 21.24 | 21.24 | 21.14 | 21.14 | 4,450 | -0.04(-0.17%) |
Jun 14, 2013 | 21.17 | 21.17 | 21.17 | 21.17 | 6,954 | -0.02(-0.10%) |
Jun 13, 2013 | 20.77 | 21.20 | 20.77 | 21.20 | 28,581 | +0.31(+1.48%) |
Jun 12, 2013 | 20.99 | 20.99 | 20.89 | 20.89 | 5,841 | -0.16(-0.75%) |
Jun 11, 2013 | 21.14 | 21.15 | 21.04 | 21.04 | 8,470 | -0.11(-0.51%) |
Jun 10, 2013 | 21.15 | 21.15 | 21.15 | 21.15 | 8,901 | -0.01(-0.07%) |
Jun 07, 2013 | 21.13 | 21.17 | 21.03 | 21.17 | 26,745 | +0.30(+1.45%) |
Jun 06, 2013 | 20.80 | 20.87 | 20.72 | 20.86 | 15,577 | +0.10(+0.48%) |
Jun 05, 2013 | 20.92 | 20.93 | 20.76 | 20.76 | 2,642 | -0.23(-1.10%) |
Jun 04, 2013 | 21.10 | 21.11 | 20.99 | 20.99 | 14,698 | -0.09(-0.44%) |