Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.72 | 22.80 | 22.15 | 22.22 | 870,311 | -0.51(-2.23%) |
Aug 29, 2013 | 22.60 | 23.12 | 22.56 | 22.73 | 1,475,424 | +0.53(+2.38%) |
Aug 28, 2013 | 21.79 | 22.29 | 21.65 | 22.20 | 1,783,224 | -0.01(-0.04%) |
Aug 27, 2013 | 21.75 | 22.37 | 21.71 | 22.21 | 2,649,157 | -0.59(-2.58%) |
Aug 26, 2013 | 23.35 | 23.35 | 22.77 | 22.80 | 944,180 | -0.71(-3.01%) |
Aug 23, 2013 | 23.41 | 23.65 | 23.22 | 23.50 | 1,276,840 | +0.75(+3.28%) |
Aug 22, 2013 | 22.62 | 22.77 | 22.55 | 22.76 | 973,627 | +0.61(+2.74%) |
Aug 21, 2013 | 22.27 | 22.41 | 22.03 | 22.15 | 2,155,827 | -0.86(-3.72%) |
Aug 20, 2013 | 22.92 | 23.15 | 22.84 | 23.01 | 1,681,278 | -0.29(-1.24%) |
Aug 19, 2013 | 24.03 | 24.11 | 23.28 | 23.29 | 2,451,736 | -1.71(-6.85%) |
Aug 16, 2013 | 25.24 | 25.46 | 24.90 | 25.01 | 1,757,253 | -0.24(-0.95%) |
Aug 15, 2013 | 25.28 | 25.30 | 24.88 | 25.25 | 1,021,355 | -0.22(-0.86%) |
Aug 14, 2013 | 25.78 | 25.88 | 25.07 | 25.46 | 2,098,149 | +0.77(+3.10%) |
Aug 13, 2013 | 23.81 | 24.70 | 23.75 | 24.70 | 3,215,951 | +1.63(+7.08%) |
Aug 12, 2013 | 23.23 | 23.48 | 22.93 | 23.07 | 1,337,155 | -0.28(-1.19%) |
Aug 09, 2013 | 23.57 | 23.78 | 23.29 | 23.34 | 918,676 | -0.22(-0.93%) |
Aug 08, 2013 | 23.16 | 23.68 | 23.05 | 23.56 | 1,617,734 | +1.05(+4.64%) |
Aug 07, 2013 | 23.10 | 23.10 | 22.51 | 22.52 | 1,850,254 | -0.69(-2.96%) |
Aug 06, 2013 | 23.61 | 23.61 | 23.15 | 23.21 | 1,428,482 | -0.56(-2.35%) |
Aug 05, 2013 | 23.64 | 23.89 | 23.47 | 23.76 | 1,295,669 | -0.23(-0.95%) |
Aug 02, 2013 | 23.81 | 24.27 | 23.69 | 23.99 | 895,429 | +0.15(+0.63%) |
Aug 01, 2013 | 23.99 | 24.02 | 23.65 | 23.84 | 1,342,380 | -0.09(-0.37%) |
Jul 31, 2013 | 23.73 | 24.12 | 23.71 | 23.93 | 936,628 | +0.29(+1.22%) |
Jul 30, 2013 | 23.68 | 23.71 | 23.28 | 23.64 | 1,843,204 | -1.09(-4.39%) |
Jul 29, 2013 | 24.85 | 25.00 | 24.71 | 24.73 | 790,537 | +0.10(+0.40%) |
Jul 26, 2013 | 24.67 | 24.77 | 24.26 | 24.63 | 809,547 | -0.36(-1.42%) |
Jul 25, 2013 | 24.79 | 25.01 | 24.75 | 24.98 | 660,675 | +0.24(+0.96%) |
Jul 24, 2013 | 24.82 | 24.93 | 24.64 | 24.75 | 638,314 | +0.01(+0.04%) |
Jul 23, 2013 | 24.94 | 25.17 | 24.66 | 24.74 | 829,940 | -0.04(-0.16%) |
Jul 22, 2013 | 24.70 | 24.90 | 24.51 | 24.78 | 988,863 | +0.23(+0.93%) |
Jul 19, 2013 | 24.36 | 24.63 | 24.21 | 24.55 | 878,007 | +0.41(+1.68%) |
Jul 18, 2013 | 23.93 | 24.49 | 23.92 | 24.14 | 1,660,667 | +0.28(+1.18%) |
Jul 17, 2013 | 23.92 | 23.95 | 23.70 | 23.86 | 1,124,230 | -0.38(-1.57%) |
Jul 16, 2013 | 24.19 | 24.28 | 23.93 | 24.24 | 961,066 | +0.02(+0.08%) |
Jul 15, 2013 | 23.86 | 24.27 | 23.86 | 24.22 | 558,113 | +0.18(+0.74%) |
Jul 12, 2013 | 23.94 | 24.11 | 23.83 | 24.04 | 1,008,281 | +0.23(+0.96%) |
Jul 11, 2013 | 23.60 | 23.85 | 23.45 | 23.82 | 1,164,901 | +0.43(+1.82%) |
Jul 10, 2013 | 23.33 | 23.64 | 23.30 | 23.39 | 1,027,797 | -0.13(-0.55%) |
Jul 09, 2013 | 23.51 | 23.75 | 23.48 | 23.52 | 1,342,017 | +0.36(+1.54%) |
Jul 08, 2013 | 23.35 | 23.50 | 23.05 | 23.16 | 1,517,308 | -0.53(-2.25%) |
Jul 05, 2013 | 23.91 | 24.02 | 23.44 | 23.70 | 1,745,300 | +0.53(+2.31%) |
Jul 03, 2013 | 23.08 | 23.27 | 23.03 | 23.16 | 795,648 | -0.25(-1.06%) |
Jul 02, 2013 | 23.90 | 24.16 | 23.30 | 23.41 | 1,063,887 | -0.65(-2.71%) |
Jul 01, 2013 | 23.93 | 24.40 | 23.90 | 24.06 | 1,434,508 | +0.87(+3.75%) |
Jun 28, 2013 | 23.16 | 23.30 | 22.80 | 23.19 | 1,179,992 | +0.33(+1.43%) |
Jun 27, 2013 | 22.57 | 22.98 | 22.54 | 22.87 | 1,087,421 | +0.40(+1.76%) |
Jun 26, 2013 | 22.59 | 22.60 | 22.28 | 22.47 | 1,577,488 | -0.93(-3.97%) |
Jun 25, 2013 | 23.21 | 23.65 | 23.13 | 23.40 | 1,321,893 | +0.60(+2.65%) |
Jun 24, 2013 | 23.28 | 23.29 | 22.39 | 22.80 | 2,177,669 | -0.68(-2.91%) |
Jun 21, 2013 | 23.58 | 23.72 | 23.15 | 23.48 | 1,930,428 | +0.23(+0.98%) |
Jun 20, 2013 | 24.09 | 24.09 | 23.00 | 23.25 | 1,731,432 | -1.05(-4.32%) |
Jun 19, 2013 | 24.68 | 24.77 | 24.30 | 24.30 | 981,600 | -0.71(-2.85%) |
Jun 18, 2013 | 25.12 | 25.24 | 24.98 | 25.01 | 830,735 | -0.40(-1.56%) |
Jun 17, 2013 | 25.44 | 25.61 | 25.34 | 25.41 | 1,396,987 | +0.32(+1.26%) |
Jun 14, 2013 | 25.48 | 25.54 | 25.05 | 25.09 | 1,348,985 | +0.26(+1.04%) |
Jun 13, 2013 | 24.51 | 24.90 | 24.30 | 24.84 | 850,440 | +0.13(+0.52%) |
Jun 12, 2013 | 25.14 | 25.21 | 24.61 | 24.71 | 1,059,706 | -0.06(-0.24%) |
Jun 11, 2013 | 25.06 | 25.06 | 24.49 | 24.77 | 2,247,035 | -0.79(-3.10%) |
Jun 10, 2013 | 25.60 | 25.83 | 25.31 | 25.56 | 2,020,311 | -0.60(-2.31%) |
Jun 07, 2013 | 26.48 | 26.48 | 25.94 | 26.16 | 1,637,147 | -0.83(-3.08%) |
Jun 06, 2013 | 26.62 | 27.00 | 26.53 | 26.99 | 884,350 | +0.40(+1.49%) |
Jun 05, 2013 | 26.90 | 27.01 | 26.47 | 26.60 | 966,704 | -0.36(-1.32%) |
Jun 04, 2013 | 26.91 | 27.27 | 26.81 | 26.95 | 854,411 | -0.29(-1.05%) |