Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.91 | 24.01 | 23.84 | 23.95 | 616,523 | +0.50(+2.14%) |
Aug 29, 2013 | 23.44 | 23.55 | 23.41 | 23.45 | 559,446 | +0.03(+0.14%) |
Aug 28, 2013 | 23.32 | 23.54 | 23.32 | 23.42 | 678,063 | +0.10(+0.42%) |
Aug 27, 2013 | 23.07 | 23.34 | 22.95 | 23.32 | 1,015,492 | +0.58(+2.55%) |
Aug 26, 2013 | 22.73 | 22.87 | 22.72 | 22.74 | 357,634 | -0.07(-0.29%) |
Aug 23, 2013 | 22.60 | 22.84 | 22.41 | 22.81 | 563,967 | +0.45(+2.00%) |
Aug 22, 2013 | 22.51 | 22.61 | 22.24 | 22.36 | 644,012 | -0.26(-1.16%) |
Aug 21, 2013 | 22.86 | 22.89 | 22.62 | 22.62 | 402,398 | -0.29(-1.29%) |
Aug 20, 2013 | 22.69 | 22.93 | 22.69 | 22.92 | 352,611 | +0.05(+0.24%) |
Aug 19, 2013 | 22.91 | 22.98 | 22.81 | 22.86 | 363,599 | -0.26(-1.13%) |
Aug 16, 2013 | 23.11 | 23.30 | 23.11 | 23.12 | 634,882 | +0.40(+1.78%) |
Aug 15, 2013 | 22.38 | 22.75 | 22.38 | 22.72 | 704,427 | -0.32(-1.37%) |
Aug 14, 2013 | 23.16 | 23.16 | 22.95 | 23.04 | 594,728 | +0.26(+1.15%) |
Aug 13, 2013 | 22.93 | 22.93 | 22.75 | 22.77 | 568,141 | -0.22(-0.95%) |
Aug 12, 2013 | 22.81 | 23.15 | 22.77 | 22.99 | 359,376 | +0.01(+0.05%) |
Aug 09, 2013 | 23.20 | 23.30 | 22.96 | 22.98 | 870,125 | -0.90(-3.75%) |
Aug 08, 2013 | 23.63 | 23.90 | 23.60 | 23.88 | 1,037,552 | +0.17(+0.74%) |
Aug 07, 2013 | 23.53 | 23.75 | 23.53 | 23.70 | 610,561 | -0.31(-1.27%) |
Aug 06, 2013 | 24.12 | 24.15 | 23.82 | 24.01 | 524,529 | -0.37(-1.52%) |
Aug 05, 2013 | 24.38 | 24.45 | 24.24 | 24.38 | 592,971 | +0.07(+0.27%) |
Aug 02, 2013 | 24.15 | 24.35 | 24.12 | 24.31 | 572,747 | +0.38(+1.60%) |
Aug 01, 2013 | 23.80 | 23.94 | 23.79 | 23.93 | 719,579 | +0.35(+1.48%) |
Jul 31, 2013 | 23.64 | 23.70 | 23.39 | 23.58 | 774,428 | -0.08(-0.32%) |
Jul 30, 2013 | 24.03 | 24.03 | 23.63 | 23.66 | 580,056 | -0.66(-2.70%) |
Jul 29, 2013 | 24.37 | 24.55 | 24.18 | 24.31 | 760,369 | +0.17(+0.72%) |
Jul 26, 2013 | 24.04 | 24.17 | 23.87 | 24.14 | 509,782 | -0.05(-0.23%) |
Jul 25, 2013 | 23.91 | 24.23 | 23.84 | 24.19 | 821,005 | +0.38(+1.61%) |
Jul 24, 2013 | 24.03 | 24.12 | 23.71 | 23.81 | 541,441 | -0.20(-0.82%) |
Jul 23, 2013 | 23.87 | 24.04 | 23.78 | 24.01 | 399,290 | +0.07(+0.27%) |
Jul 22, 2013 | 23.69 | 23.95 | 23.80 | 23.94 | 476,241 | +0.14(+0.60%) |
Jul 19, 2013 | 23.92 | 23.92 | 23.77 | 23.80 | 701,839 | -0.25(-1.04%) |
Jul 18, 2013 | 24.06 | 24.12 | 23.96 | 24.05 | 576,178 | +0.11(+0.48%) |
Jul 17, 2013 | 23.91 | 23.99 | 23.82 | 23.94 | 905,158 | +0.37(+1.55%) |
Jul 16, 2013 | 23.72 | 23.74 | 23.45 | 23.57 | 1,048,402 | -0.09(-0.37%) |
Jul 15, 2013 | 23.54 | 23.68 | 23.52 | 23.66 | 1,243,682 | -0.17(-0.73%) |
Jul 12, 2013 | 23.37 | 23.84 | 23.34 | 23.83 | 1,434,922 | +0.71(+3.07%) |
Jul 11, 2013 | 23.08 | 23.17 | 22.97 | 23.12 | 1,494,574 | +0.74(+3.32%) |
Jul 10, 2013 | 22.33 | 22.47 | 22.33 | 22.38 | 601,557 | +0.04(+0.20%) |
Jul 09, 2013 | 22.23 | 22.45 | 22.30 | 22.34 | 1,407,873 | -0.11(-0.49%) |
Jul 08, 2013 | 22.66 | 22.69 | 22.42 | 22.45 | 983,265 | -0.29(-1.30%) |
Jul 05, 2013 | 22.69 | 22.76 | 22.57 | 22.74 | 1,894,191 | +1.47(+6.93%) |
Jul 03, 2013 | 21.31 | 21.40 | 21.22 | 21.27 | 1,124,494 | -0.16(-0.76%) |
Jul 02, 2013 | 21.49 | 21.73 | 21.40 | 21.43 | 1,746,604 | -0.35(-1.60%) |
Jul 01, 2013 | 22.09 | 22.21 | 21.74 | 21.78 | 1,233,864 | -0.43(-1.92%) |
Jun 28, 2013 | 21.87 | 22.29 | 21.86 | 22.21 | 1,239,157 | +0.79(+3.67%) |
Jun 27, 2013 | 21.49 | 21.57 | 21.32 | 21.42 | 954,696 | +0.12(+0.56%) |
Jun 26, 2013 | 21.19 | 21.38 | 21.10 | 21.30 | 973,928 | -0.05(-0.26%) |
Jun 25, 2013 | 21.04 | 21.36 | 21.03 | 21.35 | 1,417,502 | +0.46(+2.20%) |
Jun 24, 2013 | 21.23 | 21.24 | 20.87 | 20.90 | 1,450,034 | -0.66(-3.04%) |
Jun 21, 2013 | 22.40 | 22.59 | 21.55 | 21.55 | 4,353,589 | -0.88(-3.94%) |
Jun 20, 2013 | 22.53 | 22.63 | 22.38 | 22.44 | 2,002,307 | -0.66(-2.84%) |
Jun 19, 2013 | 22.99 | 23.30 | 22.88 | 23.09 | 2,085,979 | -0.25(-1.08%) |
Jun 18, 2013 | 23.20 | 23.37 | 23.12 | 23.34 | 927,073 | -0.07(-0.28%) |
Jun 17, 2013 | 23.16 | 23.49 | 23.16 | 23.41 | 1,400,993 | +0.75(+3.33%) |
Jun 14, 2013 | 22.54 | 22.71 | 22.50 | 22.65 | 2,387,462 | -0.31(-1.33%) |
Jun 13, 2013 | 22.91 | 22.97 | 22.64 | 22.96 | 1,834,824 | +0.14(+0.62%) |
Jun 12, 2013 | 22.88 | 22.92 | 22.80 | 22.82 | 1,490,916 | -0.03(-0.14%) |
Jun 11, 2013 | 22.92 | 23.00 | 22.70 | 22.85 | 2,765,460 | +0.26(+1.16%) |
Jun 10, 2013 | 22.58 | 22.64 | 22.46 | 22.59 | 788,020 | +0.08(+0.34%) |
Jun 07, 2013 | 22.23 | 22.51 | 22.16 | 22.51 | 1,698,913 | +0.25(+1.13%) |
Jun 06, 2013 | 22.33 | 22.35 | 22.18 | 22.26 | 1,877,735 | -0.08(-0.34%) |
Jun 05, 2013 | 22.38 | 22.46 | 22.25 | 22.34 | 1,341,826 | +0.28(+1.29%) |
Jun 04, 2013 | 22.05 | 22.11 | 21.93 | 22.05 | 584,226 | -0.04(-0.20%) |