Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.02 | 20.35 | 19.86 | 20.06 | 1,873,846 | -0.29(-1.41%) |
Aug 29, 2013 | 20.16 | 20.68 | 19.82 | 20.34 | 3,284,896 | +0.14(+0.70%) |
Aug 28, 2013 | 20.74 | 21.21 | 20.05 | 20.20 | 2,890,581 | -0.30(-1.44%) |
Aug 27, 2013 | 22.14 | 22.31 | 20.48 | 20.50 | 3,703,198 | -1.12(-5.20%) |
Aug 26, 2013 | 21.64 | 21.98 | 21.29 | 21.62 | 1,806,058 | +0.21(+0.98%) |
Aug 23, 2013 | 20.49 | 21.60 | 20.49 | 21.41 | 2,389,877 | +0.76(+3.69%) |
Aug 22, 2013 | 20.52 | 20.89 | 20.33 | 20.65 | 2,095,272 | +0.40(+1.98%) |
Aug 21, 2013 | 20.91 | 21.16 | 20.24 | 20.25 | 2,691,625 | -0.89(-4.23%) |
Aug 20, 2013 | 20.28 | 21.27 | 20.26 | 21.14 | 2,753,261 | +0.78(+3.81%) |
Aug 19, 2013 | 20.38 | 21.41 | 20.10 | 20.37 | 2,503,679 | -0.02(-0.10%) |
Aug 16, 2013 | 20.96 | 21.16 | 20.18 | 20.39 | 3,745,637 | -0.37(-1.77%) |
Aug 15, 2013 | 19.33 | 20.76 | 19.33 | 20.76 | 4,052,883 | +1.10(+5.62%) |
Aug 14, 2013 | 18.93 | 19.77 | 18.87 | 19.65 | 3,314,601 | +0.82(+4.37%) |
Aug 13, 2013 | 19.08 | 19.45 | 18.69 | 18.83 | 2,436,747 | -0.41(-2.15%) |
Aug 12, 2013 | 18.85 | 19.30 | 18.78 | 19.24 | 3,446,060 | +1.09(+5.98%) |
Aug 09, 2013 | 18.01 | 18.46 | 17.57 | 18.16 | 2,717,690 | +0.09(+0.47%) |
Aug 08, 2013 | 17.12 | 18.15 | 17.05 | 18.07 | 3,623,879 | +1.20(+7.13%) |
Aug 07, 2013 | 16.66 | 17.25 | 16.64 | 16.87 | 2,203,969 | +0.14(+0.87%) |
Aug 06, 2013 | 17.16 | 17.16 | 16.63 | 16.72 | 2,900,024 | -0.67(-3.86%) |
Aug 05, 2013 | 17.52 | 17.73 | 17.24 | 17.39 | 1,569,975 | -0.08(-0.45%) |
Aug 02, 2013 | 18.09 | 18.23 | 17.41 | 17.47 | 3,097,806 | -0.61(-3.35%) |
Aug 01, 2013 | 18.77 | 18.82 | 17.99 | 18.08 | 2,988,478 | -0.61(-3.24%) |
Jul 31, 2013 | 18.97 | 19.22 | 18.43 | 18.68 | 3,615,032 | -0.26(-1.35%) |
Jul 30, 2013 | 19.03 | 19.12 | 18.70 | 18.94 | 2,873,646 | -0.14(-0.76%) |
Jul 29, 2013 | 19.04 | 19.35 | 18.84 | 19.08 | 3,085,440 | +0.06(+0.31%) |
Jul 26, 2013 | 18.40 | 19.10 | 18.33 | 19.03 | 3,508,182 | +0.57(+3.06%) |
Jul 25, 2013 | 18.41 | 19.14 | 18.05 | 18.46 | 4,253,447 | -0.07(-0.35%) |
Jul 24, 2013 | 19.43 | 19.51 | 18.20 | 18.53 | 4,422,023 | -1.32(-6.66%) |
Jul 23, 2013 | 19.60 | 19.91 | 19.28 | 19.85 | 3,620,610 | +0.22(+1.14%) |
Jul 22, 2013 | 19.22 | 19.74 | 19.06 | 19.62 | 3,473,079 | +1.01(+5.40%) |
Jul 19, 2013 | 17.95 | 18.62 | 17.81 | 18.62 | 2,724,224 | +0.81(+4.54%) |
Jul 18, 2013 | 18.53 | 18.63 | 17.76 | 17.81 | 3,659,106 | -0.65(-3.53%) |
Jul 17, 2013 | 19.12 | 19.25 | 18.34 | 18.46 | 2,370,631 | -0.64(-3.34%) |
Jul 16, 2013 | 18.76 | 19.12 | 18.72 | 19.10 | 2,842,339 | +0.49(+2.65%) |
Jul 15, 2013 | 18.64 | 18.79 | 18.44 | 18.60 | 1,391,451 | -0.07(-0.39%) |
Jul 12, 2013 | 18.85 | 18.92 | 18.43 | 18.68 | 2,681,689 | -0.50(-2.61%) |
Jul 11, 2013 | 19.01 | 19.23 | 18.74 | 19.18 | 3,462,467 | +1.34(+7.52%) |
Jul 10, 2013 | 18.04 | 18.36 | 17.57 | 17.84 | 2,604,808 | -0.13(-0.73%) |
Jul 09, 2013 | 18.41 | 18.44 | 17.87 | 17.97 | 2,937,014 | -0.14(-0.76%) |
Jul 08, 2013 | 17.75 | 18.64 | 17.42 | 18.11 | 4,366,586 | +0.59(+3.34%) |
Jul 05, 2013 | 17.62 | 17.64 | 17.01 | 17.52 | 3,351,031 | -0.81(-4.41%) |
Jul 03, 2013 | 17.89 | 18.49 | 17.89 | 18.33 | 3,022,221 | +0.57(+3.18%) |
Jul 02, 2013 | 18.63 | 18.63 | 17.47 | 17.76 | 3,333,400 | -0.93(-4.99%) |
Jul 01, 2013 | 18.40 | 18.97 | 17.99 | 18.70 | 2,912,068 | +0.59(+3.23%) |
Jun 28, 2013 | 16.54 | 18.37 | 16.44 | 18.11 | 5,367,213 | +1.41(+8.47%) |
Jun 27, 2013 | 16.83 | 17.10 | 16.46 | 16.70 | 3,728,105 | +0.16(+0.95%) |
Jun 26, 2013 | 16.75 | 16.93 | 16.44 | 16.54 | 3,836,269 | -0.73(-4.23%) |
Jun 25, 2013 | 17.26 | 17.57 | 16.93 | 17.27 | 2,368,387 | +0.08(+0.46%) |
Jun 24, 2013 | 17.28 | 17.70 | 17.00 | 17.19 | 3,221,209 | -0.49(-2.75%) |
Jun 21, 2013 | 17.47 | 17.79 | 16.87 | 17.68 | 4,039,688 | +0.27(+1.55%) |
Jun 20, 2013 | 17.82 | 17.93 | 17.11 | 17.41 | 5,680,482 | -1.55(-8.15%) |
Jun 19, 2013 | 19.46 | 19.89 | 18.90 | 18.95 | 3,527,015 | -0.46(-2.37%) |
Jun 18, 2013 | 19.95 | 20.08 | 19.36 | 19.41 | 1,631,168 | -0.68(-3.40%) |
Jun 17, 2013 | 19.80 | 20.19 | 19.62 | 20.10 | 1,240,858 | +0.32(+1.60%) |
Jun 14, 2013 | 20.52 | 20.54 | 19.75 | 19.78 | 2,084,797 | -0.61(-3.00%) |
Jun 13, 2013 | 20.22 | 20.43 | 19.93 | 20.39 | 1,907,993 | +0.14(+0.68%) |
Jun 12, 2013 | 19.81 | 20.54 | 19.77 | 20.26 | 2,357,037 | +0.39(+1.99%) |
Jun 11, 2013 | 19.80 | 20.36 | 19.72 | 19.86 | 2,068,129 | -0.56(-2.74%) |
Jun 10, 2013 | 20.38 | 20.70 | 20.13 | 20.42 | 1,784,557 | -0.01(-0.06%) |
Jun 07, 2013 | 21.30 | 21.36 | 20.20 | 20.43 | 3,901,284 | -1.45(-6.64%) |
Jun 06, 2013 | 21.47 | 22.07 | 21.26 | 21.89 | 2,076,011 | +0.36(+1.68%) |
Jun 05, 2013 | 21.31 | 21.81 | 21.22 | 21.52 | 2,661,487 | +0.30(+1.39%) |
Jun 04, 2013 | 21.35 | 21.53 | 21.03 | 21.23 | 2,458,742 | -0.43(-1.97%) |