Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.61 | 25.65 | 25.27 | 25.34 | 7,014,070 | -0.25(-0.96%) |
Aug 29, 2013 | 25.20 | 25.79 | 25.07 | 25.58 | 8,767,366 | +0.38(+1.51%) |
Aug 28, 2013 | 24.67 | 25.43 | 24.57 | 25.20 | 10,224,396 | +0.56(+2.26%) |
Aug 27, 2013 | 24.75 | 24.94 | 24.46 | 24.65 | 10,334,206 | -0.56(-2.21%) |
Aug 26, 2013 | 24.70 | 25.43 | 24.56 | 25.20 | 7,223,763 | +0.51(+2.08%) |
Aug 23, 2013 | 24.60 | 25.11 | 24.51 | 24.69 | 9,998,748 | -0.08(-0.34%) |
Aug 22, 2013 | 23.89 | 24.94 | 23.89 | 24.77 | 11,780,467 | +1.02(+4.30%) |
Aug 21, 2013 | 24.39 | 24.57 | 23.62 | 23.75 | 15,631,029 | -0.74(-3.02%) |
Aug 20, 2013 | 24.06 | 24.51 | 23.23 | 24.49 | 44,659,396 | +2.86(+13.24%) |
Aug 19, 2013 | 21.44 | 21.98 | 21.40 | 21.63 | 8,076,276 | +0.25(+1.19%) |
Aug 16, 2013 | 21.63 | 22.07 | 21.37 | 21.37 | 7,109,229 | -0.31(-1.43%) |
Aug 15, 2013 | 21.94 | 22.17 | 21.52 | 21.68 | 7,117,661 | -0.61(-2.72%) |
Aug 14, 2013 | 21.78 | 22.64 | 21.61 | 22.29 | 9,987,935 | +0.57(+2.62%) |
Aug 13, 2013 | 21.73 | 21.82 | 21.36 | 21.72 | 5,189,785 | +0.00(+0.00%) |
Aug 12, 2013 | 21.44 | 22.24 | 21.42 | 21.72 | 6,027,923 | +0.16(+0.75%) |
Aug 09, 2013 | 21.80 | 21.94 | 21.40 | 21.56 | 3,975,162 | -0.28(-1.29%) |
Aug 08, 2013 | 21.31 | 22.11 | 21.23 | 21.84 | 6,263,129 | +0.42(+1.94%) |
Aug 07, 2013 | 21.90 | 21.94 | 21.23 | 21.42 | 7,833,022 | -0.67(-3.03%) |
Aug 06, 2013 | 21.96 | 22.20 | 21.66 | 22.09 | 6,504,766 | +0.11(+0.48%) |
Aug 05, 2013 | 21.95 | 22.33 | 21.88 | 21.99 | 6,923,112 | -0.04(-0.19%) |
Aug 02, 2013 | 21.55 | 22.05 | 21.15 | 22.03 | 4,551,428 | +0.42(+1.92%) |
Aug 01, 2013 | 21.24 | 21.64 | 21.22 | 21.61 | 4,991,290 | +0.44(+2.06%) |
Jul 31, 2013 | 20.64 | 21.37 | 20.59 | 21.18 | 5,652,375 | +0.53(+2.56%) |
Jul 30, 2013 | 20.34 | 20.75 | 20.15 | 20.65 | 5,475,072 | +0.34(+1.66%) |
Jul 29, 2013 | 20.76 | 20.90 | 20.19 | 20.31 | 3,930,387 | -0.56(-2.66%) |
Jul 26, 2013 | 20.90 | 20.99 | 20.64 | 20.87 | 2,345,871 | -0.20(-0.94%) |
Jul 25, 2013 | 20.65 | 21.07 | 20.64 | 21.06 | 3,215,548 | +0.42(+2.05%) |
Jul 24, 2013 | 20.66 | 20.85 | 20.49 | 20.64 | 3,235,957 | +0.00(+0.00%) |
Jul 23, 2013 | 20.70 | 20.75 | 20.55 | 20.64 | 3,211,777 | -0.05(-0.24%) |
Jul 22, 2013 | 20.37 | 20.71 | 20.16 | 20.69 | 3,317,974 | +0.30(+1.48%) |
Jul 19, 2013 | 20.36 | 20.42 | 20.10 | 20.39 | 4,436,737 | +0.11(+0.56%) |
Jul 18, 2013 | 20.14 | 20.42 | 19.92 | 20.28 | 5,071,433 | +0.18(+0.88%) |
Jul 17, 2013 | 20.56 | 20.63 | 20.05 | 20.10 | 4,143,837 | -0.41(-1.99%) |
Jul 16, 2013 | 20.84 | 20.90 | 20.28 | 20.51 | 4,476,602 | -0.32(-1.55%) |
Jul 15, 2013 | 20.94 | 21.06 | 20.74 | 20.83 | 4,831,351 | -0.09(-0.44%) |
Jul 12, 2013 | 20.68 | 21.05 | 20.45 | 20.92 | 10,577,574 | +0.25(+1.19%) |
Jul 11, 2013 | 20.29 | 20.75 | 20.21 | 20.68 | 7,922,192 | +0.64(+3.20%) |
Jul 10, 2013 | 20.78 | 20.78 | 19.73 | 20.04 | 15,346,576 | -0.89(-4.24%) |
Jul 09, 2013 | 21.16 | 21.36 | 20.80 | 20.92 | 7,810,101 | -0.20(-0.97%) |
Jul 08, 2013 | 21.07 | 21.33 | 20.97 | 21.13 | 8,138,286 | +0.20(+0.98%) |
Jul 05, 2013 | 20.73 | 21.01 | 20.52 | 20.92 | 5,791,278 | +0.22(+1.05%) |
Jul 03, 2013 | 20.37 | 20.79 | 20.25 | 20.71 | 6,187,928 | +0.51(+2.54%) |
Jul 02, 2013 | 20.91 | 20.92 | 19.78 | 20.19 | 10,279,602 | -0.74(-3.53%) |
Jul 01, 2013 | 19.64 | 21.05 | 19.51 | 20.93 | 17,060,010 | +1.70(+8.82%) |
Jun 28, 2013 | 19.49 | 19.68 | 19.23 | 19.23 | 5,838,047 | -0.36(-1.83%) |
Jun 27, 2013 | 19.28 | 19.65 | 19.26 | 19.59 | 4,577,527 | +0.39(+2.05%) |
Jun 26, 2013 | 18.93 | 19.21 | 18.66 | 19.20 | 4,646,505 | +0.38(+2.02%) |
Jun 25, 2013 | 18.73 | 18.98 | 18.52 | 18.82 | 7,321,097 | +0.30(+1.60%) |
Jun 24, 2013 | 18.55 | 18.69 | 18.21 | 18.52 | 4,726,362 | -0.32(-1.68%) |
Jun 21, 2013 | 18.78 | 19.12 | 18.62 | 18.84 | 9,719,547 | +0.13(+0.68%) |
Jun 20, 2013 | 19.14 | 19.28 | 18.49 | 18.71 | 6,258,073 | -0.75(-3.87%) |
Jun 19, 2013 | 19.64 | 19.78 | 19.45 | 19.47 | 5,505,418 | -0.28(-1.43%) |
Jun 18, 2013 | 19.28 | 19.85 | 18.93 | 19.75 | 7,208,651 | +0.46(+2.37%) |
Jun 17, 2013 | 19.02 | 19.34 | 18.98 | 19.29 | 6,067,116 | +0.38(+2.01%) |
Jun 14, 2013 | 19.41 | 19.64 | 18.74 | 18.91 | 8,274,431 | -0.49(-2.50%) |
Jun 13, 2013 | 18.85 | 19.42 | 18.85 | 19.40 | 8,815,238 | +0.48(+2.53%) |
Jun 12, 2013 | 19.65 | 19.66 | 18.83 | 18.92 | 7,811,244 | -0.71(-3.62%) |
Jun 11, 2013 | 19.42 | 19.76 | 19.30 | 19.63 | 8,874,715 | -0.11(-0.53%) |
Jun 10, 2013 | 19.27 | 19.86 | 19.21 | 19.73 | 6,887,159 | +0.48(+2.48%) |
Jun 07, 2013 | 19.46 | 19.53 | 19.09 | 19.26 | 4,966,549 | -0.11(-0.54%) |
Jun 06, 2013 | 18.90 | 19.38 | 18.76 | 19.36 | 6,946,418 | +0.41(+2.18%) |
Jun 05, 2013 | 19.02 | 19.53 | 18.91 | 18.95 | 11,941,029 | -0.22(-1.13%) |
Jun 04, 2013 | 19.04 | 19.61 | 18.98 | 19.17 | 9,980,928 | +0.03(+0.15%) |