Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.64 | 19.71 | 19.30 | 19.36 | 511,891 | -0.36(-1.80%) |
Aug 29, 2013 | 19.66 | 19.76 | 19.51 | 19.72 | 545,624 | +0.05(+0.23%) |
Aug 28, 2013 | 20.00 | 20.03 | 19.66 | 19.67 | 646,790 | -0.30(-1.51%) |
Aug 27, 2013 | 20.48 | 20.69 | 19.97 | 19.97 | 479,638 | -0.75(-3.61%) |
Aug 26, 2013 | 20.66 | 20.72 | 20.50 | 20.72 | 309,793 | +0.10(+0.48%) |
Aug 23, 2013 | 20.66 | 20.75 | 20.51 | 20.62 | 1,116,852 | -0.04(-0.18%) |
Aug 22, 2013 | 20.56 | 20.75 | 20.50 | 20.66 | 900,301 | +0.11(+0.55%) |
Aug 21, 2013 | 20.54 | 20.78 | 20.25 | 20.55 | 679,241 | -0.11(-0.51%) |
Aug 20, 2013 | 20.08 | 20.71 | 20.08 | 20.66 | 325,636 | +0.58(+2.90%) |
Aug 19, 2013 | 20.39 | 20.39 | 20.05 | 20.07 | 321,706 | -0.40(-1.96%) |
Aug 16, 2013 | 20.37 | 20.54 | 20.29 | 20.47 | 861,411 | -0.02(-0.11%) |
Aug 15, 2013 | 20.72 | 20.75 | 20.34 | 20.50 | 1,130,122 | -0.53(-2.52%) |
Aug 14, 2013 | 20.93 | 21.03 | 20.82 | 21.03 | 429,240 | +0.12(+0.58%) |
Aug 13, 2013 | 20.91 | 20.91 | 20.63 | 20.90 | 550,856 | -0.04(-0.18%) |
Aug 12, 2013 | 20.75 | 20.95 | 20.59 | 20.94 | 343,218 | +0.08(+0.36%) |
Aug 09, 2013 | 20.56 | 21.03 | 20.56 | 20.87 | 855,750 | +0.18(+0.88%) |
Aug 08, 2013 | 20.74 | 20.79 | 20.52 | 20.69 | 231,081 | +0.11(+0.55%) |
Aug 07, 2013 | 20.53 | 20.74 | 20.36 | 20.57 | 186,888 | +0.00(+0.00%) |
Aug 06, 2013 | 20.69 | 20.78 | 20.48 | 20.57 | 357,447 | -0.14(-0.69%) |
Aug 05, 2013 | 20.65 | 20.85 | 20.56 | 20.72 | 292,307 | +0.02(+0.07%) |
Aug 02, 2013 | 20.47 | 20.97 | 20.30 | 20.70 | 458,770 | +0.17(+0.85%) |
Aug 01, 2013 | 20.38 | 20.58 | 20.25 | 20.53 | 355,161 | +0.37(+1.84%) |
Jul 31, 2013 | 20.43 | 20.56 | 20.07 | 20.16 | 620,418 | -0.25(-1.22%) |
Jul 30, 2013 | 20.20 | 20.42 | 20.05 | 20.41 | 357,390 | +0.25(+1.24%) |
Jul 29, 2013 | 20.47 | 20.53 | 20.10 | 20.16 | 285,588 | -0.30(-1.48%) |
Jul 26, 2013 | 20.50 | 20.73 | 20.26 | 20.46 | 322,628 | -0.26(-1.24%) |
Jul 25, 2013 | 20.41 | 20.77 | 20.41 | 20.72 | 448,435 | +0.29(+1.41%) |
Jul 24, 2013 | 21.07 | 21.07 | 20.38 | 20.43 | 916,019 | -0.52(-2.49%) |
Jul 23, 2013 | 21.23 | 21.33 | 20.87 | 20.95 | 522,395 | -0.25(-1.18%) |
Jul 22, 2013 | 21.25 | 21.46 | 21.15 | 21.20 | 302,799 | -0.07(-0.32%) |
Jul 19, 2013 | 21.10 | 21.29 | 21.00 | 21.27 | 309,283 | +0.13(+0.61%) |
Jul 18, 2013 | 20.83 | 21.18 | 20.80 | 21.14 | 231,492 | +0.36(+1.71%) |
Jul 17, 2013 | 20.97 | 21.02 | 20.78 | 20.78 | 190,932 | -0.08(-0.36%) |
Jul 16, 2013 | 21.13 | 21.31 | 20.84 | 20.86 | 398,092 | -0.31(-1.46%) |
Jul 15, 2013 | 21.09 | 21.25 | 21.04 | 21.17 | 379,006 | +0.12(+0.57%) |
Jul 12, 2013 | 21.15 | 21.22 | 21.00 | 21.05 | 196,936 | -0.08(-0.36%) |
Jul 11, 2013 | 20.69 | 21.16 | 20.69 | 21.12 | 332,702 | +0.71(+3.48%) |
Jul 10, 2013 | 19.92 | 20.42 | 19.78 | 20.41 | 313,313 | +0.51(+2.55%) |
Jul 09, 2013 | 19.83 | 19.91 | 19.76 | 19.91 | 1,776,177 | +0.15(+0.77%) |
Jul 08, 2013 | 19.76 | 19.84 | 19.62 | 19.76 | 501,191 | +0.02(+0.08%) |
Jul 05, 2013 | 19.83 | 19.83 | 19.33 | 19.74 | 285,173 | +0.26(+1.36%) |
Jul 03, 2013 | 19.65 | 19.65 | 19.32 | 19.48 | 174,147 | -0.10(-0.50%) |
Jul 02, 2013 | 19.57 | 19.84 | 19.46 | 19.57 | 498,985 | +0.01(+0.04%) |
Jul 01, 2013 | 19.74 | 19.88 | 19.50 | 19.57 | 693,663 | +0.02(+0.08%) |
Jun 28, 2013 | 19.98 | 20.03 | 19.54 | 19.55 | 1,044,669 | -0.11(-0.58%) |
Jun 26, 2013 | 19.39 | 19.73 | 19.22 | 19.66 | 563,220 | +0.44(+2.28%) |
Jun 25, 2013 | 19.04 | 19.33 | 18.83 | 19.23 | 668,220 | +0.43(+2.29%) |
Jun 24, 2013 | 18.80 | 19.10 | 18.57 | 18.79 | 388,751 | -0.26(-1.35%) |
Jun 21, 2013 | 19.05 | 19.34 | 18.89 | 19.05 | 1,034,050 | +0.22(+1.17%) |
Jun 20, 2013 | 18.94 | 19.11 | 18.54 | 18.83 | 524,071 | -0.42(-2.20%) |
Jun 19, 2013 | 19.76 | 19.76 | 19.24 | 19.26 | 180,619 | -0.48(-2.41%) |
Jun 18, 2013 | 19.37 | 19.91 | 19.32 | 19.73 | 255,253 | +0.38(+1.95%) |
Jun 17, 2013 | 19.56 | 19.76 | 19.19 | 19.35 | 354,117 | -0.05(-0.23%) |
Jun 14, 2013 | 19.45 | 19.74 | 19.26 | 19.40 | 224,322 | -0.05(-0.23%) |
Jun 13, 2013 | 18.96 | 19.62 | 18.94 | 19.45 | 459,980 | +0.51(+2.72%) |
Jun 12, 2013 | 19.36 | 19.36 | 18.91 | 18.93 | 250,155 | -0.35(-1.80%) |
Jun 11, 2013 | 19.42 | 19.60 | 19.22 | 19.28 | 166,285 | -0.41(-2.07%) |
Jun 10, 2013 | 19.79 | 19.86 | 19.62 | 19.69 | 299,138 | -0.02(-0.12%) |
Jun 07, 2013 | 19.60 | 19.75 | 19.37 | 19.71 | 248,754 | +0.24(+1.24%) |
Jun 06, 2013 | 19.18 | 19.52 | 19.01 | 19.47 | 308,336 | +0.33(+1.70%) |
Jun 05, 2013 | 19.66 | 19.69 | 19.13 | 19.14 | 295,678 | -0.57(-2.88%) |
Jun 04, 2013 | 20.22 | 20.35 | 19.67 | 19.71 | 225,416 | -0.50(-2.47%) |