Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.86 | 20.86 | 20.53 | 20.60 | 1,474,994 | -0.19(-0.90%) |
Aug 29, 2013 | 20.31 | 20.96 | 20.26 | 20.79 | 2,544,629 | +0.44(+2.16%) |
Aug 28, 2013 | 20.51 | 20.68 | 20.14 | 20.35 | 4,158,874 | -0.17(-0.85%) |
Aug 27, 2013 | 21.07 | 21.20 | 20.38 | 20.52 | 3,309,637 | -0.79(-3.71%) |
Aug 26, 2013 | 21.42 | 21.45 | 21.25 | 21.31 | 1,329,589 | -0.09(-0.43%) |
Aug 23, 2013 | 21.30 | 21.42 | 21.24 | 21.41 | 1,060,833 | +0.17(+0.79%) |
Aug 22, 2013 | 21.13 | 21.42 | 21.12 | 21.24 | 1,449,499 | +0.10(+0.49%) |
Aug 21, 2013 | 21.18 | 21.33 | 21.03 | 21.14 | 1,878,755 | -0.14(-0.65%) |
Aug 20, 2013 | 21.13 | 21.45 | 21.12 | 21.27 | 1,935,073 | +0.04(+0.20%) |
Aug 19, 2013 | 21.47 | 21.50 | 21.23 | 21.23 | 1,793,585 | -0.25(-1.15%) |
Aug 16, 2013 | 21.10 | 21.56 | 21.10 | 21.48 | 2,453,989 | +0.36(+1.70%) |
Aug 15, 2013 | 21.09 | 21.24 | 20.93 | 21.12 | 2,247,525 | -0.14(-0.65%) |
Aug 14, 2013 | 21.69 | 21.73 | 21.25 | 21.25 | 2,261,644 | -0.34(-1.57%) |
Aug 13, 2013 | 21.20 | 21.85 | 21.14 | 21.59 | 3,961,632 | +0.43(+2.03%) |
Aug 12, 2013 | 21.11 | 21.27 | 20.94 | 21.16 | 3,638,996 | -0.00(-0.01%) |
Aug 09, 2013 | 21.15 | 21.45 | 20.89 | 21.17 | 4,725,130 | +0.80(+3.94%) |
Aug 08, 2013 | 20.02 | 20.47 | 19.97 | 20.37 | 2,460,833 | +0.46(+2.31%) |
Aug 07, 2013 | 20.12 | 20.18 | 19.87 | 19.90 | 1,695,449 | -0.40(-1.97%) |
Aug 06, 2013 | 20.63 | 20.63 | 20.25 | 20.30 | 1,845,875 | -0.25(-1.21%) |
Aug 05, 2013 | 20.53 | 20.68 | 20.48 | 20.55 | 1,365,198 | +0.00(+0.01%) |
Aug 02, 2013 | 20.42 | 20.55 | 20.31 | 20.55 | 1,889,979 | +0.08(+0.39%) |
Aug 01, 2013 | 20.38 | 20.62 | 20.35 | 20.47 | 1,554,339 | +0.24(+1.18%) |
Jul 31, 2013 | 20.34 | 20.43 | 20.15 | 20.23 | 2,396,341 | -0.01(-0.07%) |
Jul 30, 2013 | 20.29 | 20.43 | 20.22 | 20.25 | 1,866,315 | +0.03(+0.17%) |
Jul 29, 2013 | 19.98 | 20.26 | 19.96 | 20.21 | 1,440,320 | +0.20(+0.99%) |
Jul 26, 2013 | 20.21 | 20.33 | 19.98 | 20.01 | 2,483,522 | -0.30(-1.49%) |
Jul 25, 2013 | 20.05 | 20.34 | 19.90 | 20.32 | 2,339,101 | +0.31(+1.55%) |
Jul 24, 2013 | 20.04 | 20.21 | 19.99 | 20.01 | 1,515,318 | +0.10(+0.52%) |
Jul 23, 2013 | 20.15 | 20.19 | 19.90 | 19.90 | 1,906,266 | -0.13(-0.66%) |
Jul 22, 2013 | 19.89 | 20.03 | 19.71 | 20.03 | 1,956,647 | +0.32(+1.64%) |
Jul 19, 2013 | 19.78 | 19.85 | 19.57 | 19.71 | 1,601,879 | +0.03(+0.15%) |
Jul 18, 2013 | 19.54 | 19.74 | 19.44 | 19.68 | 1,723,368 | +0.26(+1.35%) |
Jul 17, 2013 | 19.40 | 19.56 | 19.34 | 19.42 | 1,975,909 | +0.10(+0.51%) |
Jul 16, 2013 | 19.76 | 19.77 | 19.25 | 19.32 | 2,624,367 | -0.42(-2.12%) |
Jul 15, 2013 | 19.94 | 20.01 | 19.73 | 19.74 | 1,513,254 | -0.15(-0.75%) |
Jul 12, 2013 | 19.79 | 19.96 | 19.76 | 19.89 | 1,488,022 | +0.17(+0.87%) |
Jul 11, 2013 | 19.65 | 19.76 | 19.45 | 19.72 | 1,901,902 | +0.37(+1.92%) |
Jul 10, 2013 | 19.22 | 19.36 | 19.20 | 19.35 | 1,657,535 | +0.13(+0.66%) |
Jul 09, 2013 | 19.17 | 19.30 | 19.08 | 19.22 | 3,767,144 | +0.17(+0.89%) |
Jul 08, 2013 | 19.11 | 19.22 | 18.99 | 19.05 | 2,962,898 | -0.02(-0.11%) |
Jul 05, 2013 | 19.05 | 19.08 | 18.91 | 19.07 | 3,090,423 | +0.06(+0.32%) |
Jul 03, 2013 | 19.03 | 19.03 | 18.86 | 19.01 | 1,112,178 | -0.04(-0.19%) |
Jul 02, 2013 | 19.01 | 19.11 | 18.93 | 19.05 | 3,274,179 | +0.00(+0.01%) |
Jul 01, 2013 | 19.05 | 19.11 | 18.89 | 19.04 | 1,485,180 | +0.20(+1.05%) |
Jun 28, 2013 | 18.64 | 19.04 | 18.62 | 18.85 | 3,049,338 | +0.17(+0.91%) |
Jun 27, 2013 | 18.54 | 18.84 | 18.53 | 18.68 | 2,596,596 | +0.22(+1.20%) |
Jun 26, 2013 | 18.15 | 18.52 | 18.14 | 18.45 | 1,966,034 | +0.42(+2.33%) |
Jun 25, 2013 | 17.88 | 18.13 | 17.86 | 18.03 | 2,189,209 | +0.22(+1.22%) |
Jun 24, 2013 | 17.86 | 17.97 | 17.67 | 17.82 | 3,071,823 | -0.30(-1.66%) |
Jun 21, 2013 | 18.08 | 18.29 | 18.01 | 18.12 | 2,891,389 | -0.04(-0.22%) |
Jun 20, 2013 | 18.23 | 18.29 | 18.03 | 18.16 | 3,425,326 | -0.27(-1.48%) |
Jun 19, 2013 | 18.65 | 18.83 | 18.33 | 18.43 | 2,131,715 | -0.24(-1.29%) |
Jun 18, 2013 | 18.43 | 18.74 | 18.41 | 18.67 | 2,231,608 | +0.26(+1.42%) |
Jun 17, 2013 | 18.51 | 18.56 | 18.25 | 18.41 | 2,267,229 | -0.03(-0.19%) |
Jun 14, 2013 | 18.36 | 18.62 | 18.22 | 18.44 | 3,042,472 | +0.06(+0.32%) |
Jun 13, 2013 | 18.03 | 18.43 | 17.98 | 18.39 | 2,416,483 | +0.39(+2.15%) |
Jun 12, 2013 | 18.24 | 18.27 | 17.97 | 18.00 | 2,095,895 | -0.07(-0.40%) |
Jun 11, 2013 | 17.96 | 18.24 | 17.88 | 18.07 | 2,501,789 | +0.02(+0.10%) |
Jun 10, 2013 | 18.07 | 18.12 | 17.89 | 18.05 | 2,440,294 | +0.03(+0.16%) |
Jun 07, 2013 | 17.78 | 18.04 | 17.72 | 18.02 | 2,547,390 | +0.37(+2.10%) |
Jun 06, 2013 | 17.63 | 17.76 | 17.51 | 17.65 | 2,488,536 | +0.01(+0.03%) |
Jun 05, 2013 | 17.77 | 17.77 | 17.49 | 17.65 | 3,770,390 | -0.19(-1.04%) |
Jun 04, 2013 | 17.74 | 17.89 | 17.68 | 17.83 | 3,574,848 | +0.04(+0.21%) |