Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.92 | 19.15 | 18.64 | 18.99 | 0 | +0.02(+0.09%) |
Aug 29, 2013 | 18.67 | 19.02 | 18.62 | 18.97 | 462,009 | +0.24(+1.26%) |
Aug 28, 2013 | 18.85 | 19.09 | 18.67 | 18.73 | 0 | -0.14(-0.72%) |
Aug 27, 2013 | 19.16 | 19.26 | 18.87 | 18.87 | 349,103 | -0.41(-2.10%) |
Aug 26, 2013 | 19.46 | 19.57 | 19.27 | 19.27 | 0 | -0.17(-0.87%) |
Aug 23, 2013 | 19.42 | 19.60 | 19.38 | 19.44 | 0 | +0.01(+0.04%) |
Aug 22, 2013 | 19.54 | 19.69 | 19.37 | 19.43 | 392,613 | -0.12(-0.60%) |
Aug 21, 2013 | 19.67 | 19.87 | 19.42 | 19.55 | 0 | -0.12(-0.60%) |
Aug 20, 2013 | 19.92 | 20.17 | 19.60 | 19.67 | 821,692 | -0.06(-0.30%) |
Aug 19, 2013 | 19.81 | 20.08 | 19.73 | 19.73 | 616,946 | -0.08(-0.38%) |
Aug 16, 2013 | 20.24 | 20.46 | 19.75 | 19.81 | 0 | -0.52(-2.57%) |
Aug 15, 2013 | 20.41 | 20.61 | 20.24 | 20.33 | 353,688 | -0.25(-1.23%) |
Aug 14, 2013 | 20.46 | 20.73 | 20.46 | 20.58 | 272,718 | +0.07(+0.33%) |
Aug 13, 2013 | 20.44 | 20.55 | 20.23 | 20.51 | 771,355 | +0.03(+0.12%) |
Aug 12, 2013 | 20.88 | 20.95 | 20.44 | 20.49 | 378,833 | -0.30(-1.42%) |
Aug 09, 2013 | 20.89 | 21.00 | 20.63 | 20.78 | 557,269 | -0.11(-0.53%) |
Aug 08, 2013 | 21.06 | 21.09 | 20.70 | 20.89 | 617,012 | -0.06(-0.28%) |
Aug 07, 2013 | 20.97 | 21.15 | 20.84 | 20.95 | 1,135,197 | -0.03(-0.16%) |
Aug 06, 2013 | 21.00 | 21.15 | 20.93 | 20.99 | 691,910 | +0.01(+0.04%) |
Aug 05, 2013 | 20.97 | 21.10 | 20.79 | 20.98 | 1,063,715 | -0.20(-0.96%) |
Aug 02, 2013 | 21.10 | 21.34 | 21.00 | 21.18 | 498,406 | +0.09(+0.44%) |
Aug 01, 2013 | 21.09 | 21.51 | 20.25 | 21.09 | 1,804,728 | +1.17(+5.89%) |
Jul 31, 2013 | 19.83 | 20.45 | 19.55 | 19.92 | 0 | +0.08(+0.38%) |
Jul 30, 2013 | 19.76 | 19.97 | 19.70 | 19.84 | 0 | +0.18(+0.90%) |
Jul 29, 2013 | 19.41 | 19.72 | 19.36 | 19.66 | 0 | +0.15(+0.78%) |
Jul 26, 2013 | 18.99 | 19.63 | 18.99 | 19.51 | 0 | +0.36(+1.89%) |
Jul 25, 2013 | 18.86 | 19.22 | 18.57 | 19.15 | 0 | +0.24(+1.30%) |
Jul 24, 2013 | 18.67 | 19.04 | 18.34 | 18.90 | 0 | +0.10(+0.52%) |
Jul 23, 2013 | 20.12 | 20.13 | 18.71 | 18.81 | 1,980,944 | -1.31(-6.52%) |
Jul 22, 2013 | 20.04 | 20.38 | 19.78 | 20.12 | 0 | -0.26(-1.28%) |
Jul 19, 2013 | 20.38 | 20.67 | 20.34 | 20.38 | 898,164 | -0.62(-2.93%) |
Jul 18, 2013 | 20.83 | 21.15 | 20.78 | 21.00 | 0 | +0.24(+1.14%) |
Jul 17, 2013 | 21.38 | 21.38 | 20.65 | 20.76 | 638,423 | -0.48(-2.26%) |
Jul 16, 2013 | 20.84 | 21.48 | 20.44 | 21.24 | 0 | +0.17(+0.80%) |
Jul 15, 2013 | 22.08 | 22.11 | 20.98 | 21.07 | 0 | -0.95(-4.33%) |
Jul 12, 2013 | 22.26 | 22.40 | 21.71 | 22.02 | 0 | -0.26(-1.17%) |
Jul 11, 2013 | 22.32 | 22.54 | 22.19 | 22.29 | 0 | +0.19(+0.88%) |
Jul 10, 2013 | 22.14 | 22.33 | 21.86 | 22.09 | 0 | -0.03(-0.15%) |
Jul 09, 2013 | 21.83 | 22.38 | 21.64 | 22.13 | 0 | +0.45(+2.06%) |
Jul 08, 2013 | 22.05 | 22.19 | 21.56 | 21.68 | 0 | -0.26(-1.19%) |
Jul 05, 2013 | 21.94 | 22.06 | 21.65 | 21.94 | 0 | +0.34(+1.56%) |
Jul 03, 2013 | 21.65 | 21.73 | 21.45 | 21.60 | 0 | -0.06(-0.27%) |
Jul 02, 2013 | 21.19 | 21.94 | 21.12 | 21.66 | 0 | +0.57(+2.72%) |
Jul 01, 2013 | 21.04 | 21.30 | 20.91 | 21.09 | 0 | +0.09(+0.44%) |
Jun 28, 2013 | 21.05 | 21.20 | 20.82 | 21.00 | 7,244,194 | -0.28(-1.31%) |
Jun 26, 2013 | 21.10 | 21.42 | 21.06 | 21.27 | 0 | +0.25(+1.20%) |
Jun 25, 2013 | 21.36 | 21.46 | 20.81 | 21.02 | 0 | -0.34(-1.58%) |
Jun 24, 2013 | 20.89 | 21.44 | 20.49 | 21.36 | 0 | +0.22(+1.04%) |
Jun 21, 2013 | 21.16 | 21.48 | 20.64 | 21.14 | 1,476,652 | +0.00(+0.00%) |
Jun 20, 2013 | 21.11 | 21.44 | 20.83 | 21.14 | 0 | -0.23(-1.07%) |
Jun 19, 2013 | 21.45 | 22.01 | 21.35 | 21.37 | 0 | +0.02(+0.08%) |
Jun 18, 2013 | 21.00 | 21.37 | 20.72 | 21.35 | 0 | +0.48(+2.31%) |
Jun 17, 2013 | 20.31 | 20.98 | 20.15 | 20.87 | 0 | +0.88(+4.39%) |
Jun 14, 2013 | 19.84 | 20.24 | 19.77 | 19.99 | 0 | +0.19(+0.98%) |
Jun 13, 2013 | 19.56 | 19.84 | 19.38 | 19.80 | 404,133 | +0.15(+0.77%) |
Jun 12, 2013 | 19.65 | 20.02 | 19.44 | 19.65 | 879,610 | +0.17(+0.87%) |
Jun 11, 2013 | 19.75 | 19.75 | 19.37 | 19.48 | 399,247 | -0.42(-2.12%) |
Jun 10, 2013 | 20.10 | 20.20 | 19.81 | 19.90 | 0 | -0.01(-0.04%) |
Jun 07, 2013 | 19.79 | 19.96 | 19.50 | 19.91 | 0 | +0.27(+1.37%) |
Jun 06, 2013 | 20.13 | 20.38 | 19.19 | 19.64 | 1,261,414 | -0.43(-2.14%) |
Jun 05, 2013 | 20.30 | 20.65 | 19.96 | 20.07 | 0 | -0.14(-0.71%) |
Jun 04, 2013 | 20.00 | 20.24 | 19.83 | 20.21 | 0 | +0.41(+2.04%) |