Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.64 | 22.88 | 22.55 | 22.60 | 9,885,144 | -0.40(-1.74%) |
Aug 29, 2013 | 23.20 | 23.27 | 22.88 | 23.00 | 14,273,650 | -0.43(-1.84%) |
Aug 28, 2013 | 23.61 | 23.66 | 23.37 | 23.43 | 17,017,376 | -0.16(-0.68%) |
Aug 27, 2013 | 23.67 | 23.84 | 23.58 | 23.59 | 14,705,398 | +0.13(+0.55%) |
Aug 26, 2013 | 23.32 | 23.56 | 23.06 | 23.46 | 14,021,938 | +0.31(+1.34%) |
Aug 23, 2013 | 22.32 | 23.25 | 22.29 | 23.15 | 19,823,200 | +0.88(+3.95%) |
Aug 22, 2013 | 22.33 | 22.51 | 22.20 | 22.27 | 7,006,799 | +0.13(+0.59%) |
Aug 21, 2013 | 22.13 | 22.54 | 22.02 | 22.14 | 14,383,692 | -0.05(-0.23%) |
Aug 20, 2013 | 22.22 | 22.50 | 22.18 | 22.19 | 9,325,710 | -0.15(-0.68%) |
Aug 19, 2013 | 22.41 | 22.44 | 22.16 | 22.34 | 9,770,034 | +0.00(+0.01%) |
Aug 16, 2013 | 22.44 | 22.53 | 22.15 | 22.34 | 18,918,932 | +0.19(+0.86%) |
Aug 15, 2013 | 21.06 | 22.38 | 21.05 | 22.15 | 34,645,360 | +1.06(+5.03%) |
Aug 14, 2013 | 20.76 | 21.11 | 20.74 | 21.09 | 13,577,413 | +0.38(+1.83%) |
Aug 13, 2013 | 20.72 | 20.76 | 20.53 | 20.71 | 8,789,231 | +0.09(+0.44%) |
Aug 12, 2013 | 20.52 | 20.71 | 20.48 | 20.62 | 12,492,999 | +0.86(+4.35%) |
Aug 09, 2013 | 19.61 | 19.87 | 19.56 | 19.76 | 8,203,685 | +0.16(+0.82%) |
Aug 08, 2013 | 19.16 | 19.63 | 19.16 | 19.60 | 11,016,594 | +0.77(+4.09%) |
Aug 07, 2013 | 18.76 | 18.95 | 18.72 | 18.83 | 5,139,304 | +0.00(+0.00%) |
Aug 06, 2013 | 18.92 | 18.95 | 18.80 | 18.83 | 6,054,212 | -0.18(-0.94%) |
Aug 05, 2013 | 19.06 | 19.10 | 18.95 | 19.01 | 4,490,136 | -0.11(-0.58%) |
Aug 02, 2013 | 19.25 | 19.30 | 19.11 | 19.12 | 6,146,567 | +0.15(+0.79%) |
Aug 01, 2013 | 19.09 | 19.10 | 18.93 | 18.97 | 5,798,368 | -0.17(-0.89%) |
Jul 31, 2013 | 19.01 | 19.42 | 18.71 | 19.14 | 11,248,556 | +0.11(+0.58%) |
Jul 30, 2013 | 19.06 | 19.12 | 18.99 | 19.03 | 4,078,228 | -0.11(-0.57%) |
Jul 29, 2013 | 19.22 | 19.28 | 19.14 | 19.14 | 4,200,603 | -0.18(-0.93%) |
Jul 26, 2013 | 19.30 | 19.41 | 18.97 | 19.32 | 8,986,526 | -0.18(-0.92%) |
Jul 25, 2013 | 19.43 | 19.55 | 19.41 | 19.50 | 4,426,646 | +0.03(+0.16%) |
Jul 24, 2013 | 19.59 | 19.63 | 19.30 | 19.47 | 7,076,878 | -0.30(-1.53%) |
Jul 23, 2013 | 19.54 | 19.81 | 19.51 | 19.77 | 9,831,864 | +0.00(+0.00%) |
Jul 22, 2013 | 19.57 | 19.89 | 19.55 | 19.77 | 15,275,827 | +0.89(+4.71%) |
Jul 19, 2013 | 18.82 | 18.89 | 18.75 | 18.88 | 5,430,574 | +0.16(+0.85%) |
Jul 18, 2013 | 18.76 | 18.87 | 18.58 | 18.72 | 6,631,069 | +0.05(+0.27%) |
Jul 17, 2013 | 19.35 | 19.44 | 18.61 | 18.67 | 15,549,546 | -0.66(-3.41%) |
Jul 16, 2013 | 19.26 | 19.36 | 19.23 | 19.33 | 6,558,688 | +0.05(+0.26%) |
Jul 15, 2013 | 19.15 | 19.30 | 19.14 | 19.28 | 4,270,476 | +0.07(+0.36%) |
Jul 12, 2013 | 19.17 | 19.28 | 19.11 | 19.21 | 6,786,735 | -0.28(-1.44%) |
Jul 11, 2013 | 19.36 | 19.50 | 19.20 | 19.49 | 12,494,558 | +1.01(+5.47%) |
Jul 10, 2013 | 18.58 | 18.76 | 18.44 | 18.48 | 8,751,159 | -0.09(-0.48%) |
Jul 09, 2013 | 18.54 | 18.60 | 18.48 | 18.57 | 6,416,593 | +0.15(+0.81%) |
Jul 08, 2013 | 18.43 | 18.50 | 18.40 | 18.42 | 4,945,139 | +0.21(+1.15%) |
Jul 05, 2013 | 18.32 | 18.34 | 18.06 | 18.21 | 11,099,027 | -0.81(-4.26%) |
Jul 03, 2013 | 18.95 | 19.19 | 18.90 | 19.02 | 6,634,858 | +0.34(+1.83%) |
Jul 02, 2013 | 18.98 | 19.00 | 18.59 | 18.68 | 7,775,379 | -0.25(-1.33%) |
Jul 01, 2013 | 18.98 | 19.14 | 18.81 | 18.93 | 14,503,907 | -0.04(-0.21%) |
Jun 28, 2013 | 17.97 | 18.98 | 17.96 | 18.97 | 27,265,264 | +1.08(+6.04%) |
Jun 27, 2013 | 18.15 | 18.26 | 17.75 | 17.89 | 18,114,022 | +0.00(+0.01%) |
Jun 26, 2013 | 18.25 | 18.30 | 17.86 | 17.89 | 22,795,658 | -1.02(-5.40%) |
Jun 25, 2013 | 19.01 | 19.09 | 18.87 | 18.91 | 7,847,748 | -0.06(-0.32%) |
Jun 24, 2013 | 19.12 | 19.19 | 18.79 | 18.97 | 17,619,216 | -0.42(-2.16%) |
Jun 21, 2013 | 19.27 | 19.45 | 19.16 | 19.39 | 14,610,399 | +0.42(+2.24%) |
Jun 20, 2013 | 19.21 | 19.47 | 18.88 | 18.96 | 36,181,672 | -1.64(-7.94%) |
Jun 19, 2013 | 20.93 | 21.12 | 20.53 | 20.60 | 15,189,778 | -0.28(-1.34%) |
Jun 18, 2013 | 21.00 | 21.09 | 20.78 | 20.88 | 11,002,075 | -0.22(-1.04%) |
Jun 17, 2013 | 21.09 | 21.20 | 21.04 | 21.10 | 6,446,726 | -0.23(-1.08%) |
Jun 14, 2013 | 21.29 | 21.40 | 21.19 | 21.33 | 8,688,280 | +0.29(+1.38%) |
Jun 13, 2013 | 20.98 | 21.20 | 20.84 | 21.04 | 10,104,310 | +0.02(+0.10%) |
Jun 12, 2013 | 20.97 | 21.26 | 20.87 | 21.02 | 8,199,897 | +0.11(+0.53%) |
Jun 11, 2013 | 20.79 | 21.05 | 20.76 | 20.91 | 9,850,713 | -0.25(-1.18%) |
Jun 10, 2013 | 21.04 | 21.35 | 20.97 | 21.16 | 10,495,292 | +0.30(+1.44%) |
Jun 07, 2013 | 21.25 | 21.44 | 20.84 | 20.86 | 22,068,716 | -1.07(-4.88%) |
Jun 06, 2013 | 21.75 | 22.12 | 21.65 | 21.93 | 10,280,330 | +0.15(+0.69%) |
Jun 05, 2013 | 21.80 | 22.00 | 21.70 | 21.78 | 8,278,688 | +0.01(+0.05%) |
Jun 04, 2013 | 21.69 | 21.79 | 21.54 | 21.77 | 6,749,775 | -0.21(-0.95%) |