Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.88 | 21.88 | 21.52 | 21.68 | 0 | -0.10(-0.48%) |
Aug 29, 2013 | 21.32 | 21.95 | 21.32 | 21.78 | 3,312,701 | +0.49(+2.28%) |
Aug 28, 2013 | 21.22 | 21.63 | 21.17 | 21.29 | 0 | +0.14(+0.68%) |
Aug 27, 2013 | 21.52 | 21.69 | 21.13 | 21.15 | 3,835,933 | -0.56(-2.57%) |
Aug 26, 2013 | 21.86 | 22.12 | 21.66 | 21.71 | 3,313,658 | -0.06(-0.26%) |
Aug 23, 2013 | 21.69 | 21.82 | 21.56 | 21.76 | 0 | +0.08(+0.37%) |
Aug 22, 2013 | 21.66 | 21.71 | 21.37 | 21.68 | 2,134,142 | +0.06(+0.29%) |
Aug 21, 2013 | 21.53 | 21.80 | 21.48 | 21.62 | 2,310,928 | -0.01(-0.04%) |
Aug 20, 2013 | 21.72 | 21.81 | 21.45 | 21.63 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 21.67 | 21.98 | 21.52 | 21.63 | 4,301,758 | +0.26(+1.23%) |
Aug 16, 2013 | 21.25 | 21.52 | 20.97 | 21.36 | 0 | +0.22(+1.02%) |
Aug 15, 2013 | 21.02 | 21.27 | 20.77 | 21.15 | 3,288,837 | -0.20(-0.93%) |
Aug 14, 2013 | 21.10 | 21.48 | 20.96 | 21.35 | 2,709,382 | +0.22(+1.06%) |
Aug 13, 2013 | 21.02 | 21.21 | 20.89 | 21.13 | 2,634,589 | +0.18(+0.84%) |
Aug 12, 2013 | 21.09 | 21.09 | 20.78 | 20.95 | 2,872,998 | -0.06(-0.30%) |
Aug 09, 2013 | 21.09 | 21.18 | 20.96 | 21.01 | 2,138,032 | -0.03(-0.15%) |
Aug 08, 2013 | 20.88 | 21.21 | 20.71 | 21.05 | 3,978,094 | +0.46(+2.25%) |
Aug 07, 2013 | 21.06 | 21.17 | 20.35 | 20.58 | 3,156,165 | -0.18(-0.88%) |
Aug 06, 2013 | 20.93 | 21.06 | 20.46 | 20.77 | 2,593,336 | -0.02(-0.08%) |
Aug 05, 2013 | 21.06 | 21.06 | 20.54 | 20.78 | 2,198,874 | -0.10(-0.46%) |
Aug 02, 2013 | 20.47 | 21.05 | 20.27 | 20.88 | 3,722,793 | +0.43(+2.11%) |
Aug 01, 2013 | 20.03 | 20.76 | 20.02 | 20.45 | 5,544,118 | +0.61(+3.10%) |
Jul 31, 2013 | 19.93 | 19.99 | 19.69 | 19.83 | 0 | +0.07(+0.36%) |
Jul 30, 2013 | 19.28 | 19.93 | 19.14 | 19.76 | 0 | +0.76(+3.98%) |
Jul 29, 2013 | 19.12 | 19.48 | 18.92 | 19.01 | 0 | +0.06(+0.29%) |
Jul 26, 2013 | 18.73 | 19.01 | 18.59 | 18.95 | 0 | +0.02(+0.13%) |
Jul 25, 2013 | 19.00 | 19.08 | 18.69 | 18.93 | 0 | -0.14(-0.75%) |
Jul 24, 2013 | 19.39 | 19.48 | 18.99 | 19.07 | 0 | -0.20(-1.03%) |
Jul 23, 2013 | 19.41 | 19.59 | 19.26 | 19.27 | 0 | +0.01(+0.04%) |
Jul 22, 2013 | 19.10 | 19.28 | 19.20 | 19.26 | 0 | -0.18(-0.90%) |
Jul 19, 2013 | 19.00 | 19.45 | 19.00 | 19.44 | 2,719,918 | +0.11(+0.58%) |
Jul 18, 2013 | 18.99 | 19.40 | 18.88 | 19.32 | 3,601,178 | +0.45(+2.41%) |
Jul 17, 2013 | 18.68 | 19.00 | 18.62 | 18.87 | 2,465,684 | +0.07(+0.38%) |
Jul 16, 2013 | 18.79 | 18.81 | 18.51 | 18.80 | 0 | +0.10(+0.51%) |
Jul 15, 2013 | 18.56 | 18.89 | 18.48 | 18.70 | 0 | +0.28(+1.51%) |
Jul 12, 2013 | 18.27 | 18.44 | 18.11 | 18.42 | 0 | +0.05(+0.26%) |
Jul 11, 2013 | 17.97 | 18.42 | 17.97 | 18.38 | 6,948,425 | +0.83(+4.73%) |
Jul 10, 2013 | 17.22 | 17.67 | 17.22 | 17.55 | 0 | +0.37(+2.18%) |
Jul 09, 2013 | 17.80 | 17.92 | 17.00 | 17.17 | 9,507,398 | -0.54(-3.06%) |
Jul 08, 2013 | 18.02 | 18.29 | 17.69 | 17.71 | 2,871,445 | -0.23(-1.29%) |
Jul 05, 2013 | 17.75 | 17.95 | 17.61 | 17.94 | 0 | +0.45(+2.60%) |
Jul 03, 2013 | 17.68 | 17.73 | 17.15 | 17.49 | 0 | -0.18(-0.99%) |
Jul 02, 2013 | 18.36 | 18.49 | 17.53 | 17.67 | 0 | -0.68(-3.69%) |
Jul 01, 2013 | 18.02 | 18.52 | 18.02 | 18.34 | 0 | +0.52(+2.91%) |
Jun 28, 2013 | 18.06 | 18.09 | 17.74 | 17.83 | 3,451,120 | -0.27(-1.50%) |
Jun 27, 2013 | 18.10 | 18.31 | 17.97 | 18.10 | 0 | +0.24(+1.34%) |
Jun 26, 2013 | 17.98 | 18.41 | 17.83 | 17.86 | 5,988,947 | +0.00(+0.00%) |
Jun 25, 2013 | 17.31 | 17.92 | 17.31 | 17.86 | 0 | +0.83(+4.87%) |
Jun 24, 2013 | 17.05 | 17.16 | 16.31 | 17.03 | 0 | -0.90(-5.02%) |
Jun 21, 2013 | 18.81 | 18.99 | 17.54 | 17.93 | 9,369,192 | -0.77(-4.13%) |
Jun 20, 2013 | 19.45 | 19.52 | 18.61 | 18.70 | 6,659,830 | -1.16(-5.86%) |
Jun 19, 2013 | 19.96 | 20.09 | 19.83 | 19.87 | 2,365,316 | -0.17(-0.84%) |
Jun 18, 2013 | 19.66 | 20.09 | 19.66 | 20.03 | 0 | +0.39(+1.99%) |
Jun 17, 2013 | 19.53 | 19.91 | 19.30 | 19.64 | 0 | +0.43(+2.24%) |
Jun 14, 2013 | 19.21 | 19.41 | 19.10 | 19.21 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 19.03 | 19.26 | 18.70 | 19.21 | 7,296,539 | +0.08(+0.42%) |
Jun 12, 2013 | 19.13 | 19.22 | 18.97 | 19.13 | 4,286,226 | +0.12(+0.63%) |
Jun 11, 2013 | 18.73 | 19.02 | 18.54 | 19.01 | 5,793,847 | -0.15(-0.79%) |
Jun 10, 2013 | 19.52 | 19.53 | 19.07 | 19.16 | 0 | -0.23(-1.19%) |
Jun 07, 2013 | 18.54 | 19.42 | 18.54 | 19.40 | 0 | +0.91(+4.92%) |
Jun 06, 2013 | 18.18 | 18.51 | 17.94 | 18.49 | 0 | +0.27(+1.49%) |
Jun 05, 2013 | 18.61 | 18.81 | 18.22 | 18.22 | 0 | -0.59(-3.14%) |
Jun 04, 2013 | 18.62 | 18.97 | 18.61 | 18.81 | 0 | +0.13(+0.68%) |