Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.29 | 25.49 | 24.60 | 24.84 | 566,716 | -0.47(-1.85%) |
Aug 29, 2013 | 24.12 | 25.46 | 24.12 | 25.31 | 627,527 | +1.29(+5.38%) |
Aug 28, 2013 | 24.24 | 24.49 | 23.67 | 24.01 | 788,001 | +1.07(+4.64%) |
Aug 27, 2013 | 23.55 | 23.55 | 22.79 | 22.95 | 621,603 | -0.82(-3.44%) |
Aug 26, 2013 | 23.77 | 24.05 | 23.55 | 23.77 | 611,143 | +0.04(+0.18%) |
Aug 23, 2013 | 23.80 | 23.99 | 23.61 | 23.72 | 571,699 | -0.08(-0.32%) |
Aug 22, 2013 | 23.66 | 23.89 | 23.55 | 23.80 | 125,498 | +0.25(+1.05%) |
Aug 21, 2013 | 23.65 | 23.83 | 23.34 | 23.55 | 260,207 | -0.15(-0.62%) |
Aug 20, 2013 | 23.35 | 23.89 | 23.35 | 23.70 | 343,273 | +0.36(+1.53%) |
Aug 19, 2013 | 23.45 | 23.76 | 23.29 | 23.34 | 191,027 | -0.07(-0.31%) |
Aug 16, 2013 | 23.03 | 23.53 | 22.96 | 23.41 | 265,170 | +0.26(+1.13%) |
Aug 15, 2013 | 23.68 | 23.86 | 23.14 | 23.15 | 252,615 | -0.81(-3.38%) |
Aug 14, 2013 | 23.98 | 24.15 | 23.87 | 23.96 | 234,528 | +0.06(+0.23%) |
Aug 13, 2013 | 23.73 | 23.99 | 23.66 | 23.91 | 176,322 | +0.26(+1.11%) |
Aug 12, 2013 | 23.51 | 23.82 | 23.33 | 23.65 | 210,990 | +0.07(+0.29%) |
Aug 09, 2013 | 23.31 | 23.88 | 23.28 | 23.58 | 248,116 | +0.15(+0.64%) |
Aug 08, 2013 | 23.13 | 23.50 | 23.01 | 23.43 | 242,716 | +0.46(+2.03%) |
Aug 07, 2013 | 22.99 | 23.08 | 22.84 | 22.96 | 166,797 | -0.08(-0.36%) |
Aug 06, 2013 | 23.36 | 23.44 | 22.97 | 23.05 | 345,746 | -0.31(-1.34%) |
Aug 05, 2013 | 23.05 | 23.44 | 23.05 | 23.36 | 267,850 | +0.33(+1.43%) |
Aug 02, 2013 | 22.94 | 23.16 | 22.85 | 23.03 | 229,316 | +0.04(+0.19%) |
Aug 01, 2013 | 22.74 | 23.02 | 22.62 | 22.99 | 267,293 | +0.41(+1.83%) |
Jul 31, 2013 | 22.72 | 22.83 | 22.50 | 22.57 | 225,653 | -0.12(-0.51%) |
Jul 30, 2013 | 22.68 | 22.76 | 22.42 | 22.69 | 214,170 | +0.11(+0.49%) |
Jul 29, 2013 | 22.51 | 22.71 | 22.46 | 22.58 | 266,350 | -0.01(-0.03%) |
Jul 26, 2013 | 22.52 | 22.77 | 22.46 | 22.58 | 565,788 | -0.12(-0.51%) |
Jul 25, 2013 | 22.41 | 22.72 | 22.37 | 22.70 | 472,838 | +0.26(+1.15%) |
Jul 24, 2013 | 22.27 | 22.70 | 22.19 | 22.44 | 597,137 | +0.26(+1.18%) |
Jul 23, 2013 | 22.23 | 22.25 | 21.87 | 22.18 | 389,254 | +0.03(+0.14%) |
Jul 22, 2013 | 22.08 | 22.18 | 22.02 | 22.15 | 241,566 | +0.13(+0.58%) |
Jul 19, 2013 | 21.87 | 22.02 | 21.65 | 22.02 | 513,173 | +0.12(+0.54%) |
Jul 18, 2013 | 21.48 | 21.92 | 21.44 | 21.90 | 375,757 | +0.42(+1.96%) |
Jul 17, 2013 | 21.95 | 22.02 | 21.42 | 21.48 | 414,650 | -0.31(-1.40%) |
Jul 16, 2013 | 22.15 | 22.27 | 21.74 | 21.79 | 228,899 | -0.33(-1.49%) |
Jul 15, 2013 | 21.65 | 22.18 | 21.65 | 22.12 | 289,327 | +0.55(+2.54%) |
Jul 12, 2013 | 21.84 | 21.92 | 21.44 | 21.57 | 211,802 | -0.23(-1.06%) |
Jul 11, 2013 | 21.83 | 21.83 | 21.61 | 21.80 | 295,862 | +0.34(+1.57%) |
Jul 10, 2013 | 21.84 | 21.98 | 21.09 | 21.46 | 480,591 | -0.37(-1.71%) |
Jul 09, 2013 | 21.68 | 21.94 | 21.54 | 21.83 | 632,301 | +0.33(+1.55%) |
Jul 08, 2013 | 21.20 | 21.57 | 20.98 | 21.50 | 487,249 | +0.44(+2.08%) |
Jul 05, 2013 | 20.84 | 21.06 | 20.68 | 21.06 | 286,081 | +0.54(+2.63%) |
Jul 03, 2013 | 20.09 | 20.57 | 20.09 | 20.52 | 117,894 | +0.28(+1.39%) |
Jul 02, 2013 | 20.39 | 20.56 | 19.94 | 20.24 | 283,253 | -0.13(-0.64%) |
Jul 01, 2013 | 20.06 | 20.58 | 20.03 | 20.37 | 357,676 | +0.38(+1.91%) |
Jun 28, 2013 | 20.18 | 20.44 | 19.97 | 19.99 | 597,814 | -0.21(-1.06%) |
Jun 27, 2013 | 20.12 | 20.36 | 20.01 | 20.20 | 215,682 | +0.26(+1.31%) |
Jun 26, 2013 | 20.15 | 20.15 | 19.85 | 19.94 | 179,636 | -0.06(-0.28%) |
Jun 25, 2013 | 20.22 | 20.34 | 19.74 | 20.00 | 271,418 | -0.06(-0.30%) |
Jun 24, 2013 | 20.23 | 20.36 | 19.86 | 20.06 | 348,834 | -0.31(-1.52%) |
Jun 21, 2013 | 20.18 | 20.47 | 20.01 | 20.37 | 715,409 | +0.27(+1.32%) |
Jun 20, 2013 | 20.26 | 20.64 | 19.97 | 20.10 | 308,618 | -0.49(-2.37%) |
Jun 19, 2013 | 20.83 | 20.89 | 20.51 | 20.59 | 331,344 | -0.21(-1.03%) |
Jun 18, 2013 | 20.85 | 21.02 | 20.70 | 20.80 | 388,318 | +0.05(+0.23%) |
Jun 17, 2013 | 20.58 | 20.82 | 20.36 | 20.76 | 322,890 | +0.37(+1.83%) |
Jun 14, 2013 | 20.44 | 20.64 | 20.22 | 20.38 | 190,511 | -0.08(-0.41%) |
Jun 13, 2013 | 20.20 | 20.59 | 20.10 | 20.47 | 276,173 | +0.22(+1.08%) |
Jun 12, 2013 | 20.64 | 20.64 | 20.18 | 20.25 | 383,157 | -0.28(-1.35%) |
Jun 11, 2013 | 20.51 | 20.68 | 20.43 | 20.53 | 443,560 | -0.22(-1.05%) |
Jun 10, 2013 | 20.64 | 20.76 | 20.52 | 20.74 | 178,938 | +0.21(+1.02%) |
Jun 07, 2013 | 20.45 | 20.67 | 20.44 | 20.53 | 199,215 | +0.10(+0.49%) |
Jun 06, 2013 | 20.22 | 20.43 | 20.10 | 20.43 | 316,770 | +0.17(+0.82%) |
Jun 05, 2013 | 20.45 | 20.47 | 20.21 | 20.27 | 179,227 | -0.15(-0.76%) |
Jun 04, 2013 | 20.61 | 20.84 | 20.28 | 20.42 | 309,631 | -0.11(-0.54%) |