Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.35 | 16.35 | 15.86 | 15.93 | 6,140,054 | -0.49(-2.99%) |
Aug 29, 2013 | 15.89 | 16.53 | 15.82 | 16.42 | 9,403,866 | +0.56(+3.55%) |
Aug 28, 2013 | 15.97 | 16.01 | 15.68 | 15.86 | 10,599,536 | -0.20(-1.22%) |
Aug 27, 2013 | 16.32 | 16.44 | 15.97 | 16.05 | 12,836,647 | -0.62(-3.75%) |
Aug 26, 2013 | 16.68 | 16.98 | 16.49 | 16.68 | 7,641,627 | -0.04(-0.21%) |
Aug 23, 2013 | 17.30 | 17.30 | 16.48 | 16.71 | 8,068,492 | -0.49(-2.85%) |
Aug 22, 2013 | 16.93 | 17.35 | 16.83 | 17.20 | 4,209,968 | +0.38(+2.28%) |
Aug 21, 2013 | 16.85 | 17.14 | 16.71 | 16.82 | 8,336,619 | -0.05(-0.32%) |
Aug 20, 2013 | 16.42 | 16.97 | 16.36 | 16.87 | 6,807,851 | +0.54(+3.33%) |
Aug 19, 2013 | 16.93 | 17.21 | 16.25 | 16.33 | 9,861,639 | -0.62(-3.68%) |
Aug 16, 2013 | 17.16 | 17.73 | 16.71 | 16.95 | 14,942,326 | -0.11(-0.63%) |
Aug 15, 2013 | 15.90 | 17.27 | 15.70 | 17.06 | 18,142,318 | +0.92(+5.69%) |
Aug 14, 2013 | 16.51 | 16.51 | 15.98 | 16.14 | 10,553,008 | -0.40(-2.43%) |
Aug 13, 2013 | 16.82 | 16.87 | 16.23 | 16.54 | 8,270,284 | -0.25(-1.49%) |
Aug 12, 2013 | 16.78 | 17.19 | 16.66 | 16.79 | 6,941,857 | -0.06(-0.37%) |
Aug 09, 2013 | 16.86 | 17.01 | 16.58 | 16.86 | 6,723,964 | -0.02(-0.11%) |
Aug 08, 2013 | 17.11 | 17.15 | 16.83 | 16.87 | 6,108,104 | -0.06(-0.37%) |
Aug 07, 2013 | 17.40 | 17.44 | 16.79 | 16.94 | 8,945,030 | -0.55(-3.16%) |
Aug 06, 2013 | 17.83 | 17.85 | 17.34 | 17.49 | 4,869,731 | -0.33(-1.85%) |
Aug 05, 2013 | 18.11 | 18.14 | 17.61 | 17.82 | 6,630,298 | -0.37(-2.01%) |
Aug 02, 2013 | 18.02 | 18.43 | 17.99 | 18.18 | 5,156,853 | +0.24(+1.34%) |
Aug 01, 2013 | 18.17 | 18.52 | 17.78 | 17.94 | 8,286,048 | +0.01(+0.05%) |
Jul 31, 2013 | 17.58 | 18.25 | 17.50 | 17.93 | 10,828,791 | +0.31(+1.77%) |
Jul 30, 2013 | 17.42 | 17.70 | 17.38 | 17.62 | 8,021,265 | +0.07(+0.41%) |
Jul 29, 2013 | 17.38 | 17.90 | 17.29 | 17.55 | 12,128,971 | +0.30(+1.76%) |
Jul 26, 2013 | 17.31 | 17.76 | 17.14 | 17.25 | 11,904,078 | -0.04(-0.26%) |
Jul 25, 2013 | 18.16 | 18.19 | 17.07 | 17.29 | 25,735,142 | -1.62(-8.59%) |
Jul 24, 2013 | 19.76 | 19.84 | 18.80 | 18.92 | 8,753,085 | -0.54(-2.75%) |
Jul 23, 2013 | 19.25 | 19.57 | 19.08 | 19.45 | 5,235,429 | +0.20(+1.02%) |
Jul 22, 2013 | 19.89 | 19.69 | 19.18 | 19.26 | 5,427,174 | -0.44(-2.22%) |
Jul 19, 2013 | 19.31 | 19.81 | 19.25 | 19.69 | 5,525,192 | +0.36(+1.85%) |
Jul 18, 2013 | 19.88 | 19.97 | 19.33 | 19.34 | 5,576,933 | -0.41(-2.06%) |
Jul 17, 2013 | 19.32 | 19.85 | 18.92 | 19.74 | 10,235,773 | +0.38(+1.96%) |
Jul 16, 2013 | 19.43 | 19.88 | 18.96 | 19.36 | 8,931,407 | -0.02(-0.09%) |
Jul 15, 2013 | 20.29 | 20.36 | 19.32 | 19.38 | 7,638,129 | -0.93(-4.57%) |
Jul 12, 2013 | 20.49 | 20.70 | 20.17 | 20.31 | 5,559,835 | -0.20(-0.96%) |
Jul 11, 2013 | 19.56 | 20.53 | 19.56 | 20.50 | 13,207,898 | +1.72(+9.17%) |
Jul 10, 2013 | 18.96 | 19.05 | 18.60 | 18.78 | 6,383,646 | -0.15(-0.80%) |
Jul 09, 2013 | 17.77 | 19.07 | 17.77 | 18.93 | 14,174,764 | +1.33(+7.55%) |
Jul 08, 2013 | 18.17 | 18.27 | 17.57 | 17.60 | 8,497,989 | -0.49(-2.71%) |
Jul 05, 2013 | 18.76 | 18.80 | 17.74 | 18.10 | 6,897,264 | -0.61(-3.24%) |
Jul 03, 2013 | 18.53 | 18.84 | 18.49 | 18.70 | 2,916,621 | +0.09(+0.48%) |
Jul 02, 2013 | 18.84 | 18.96 | 18.53 | 18.61 | 8,025,827 | -0.17(-0.90%) |
Jul 01, 2013 | 19.08 | 19.37 | 18.72 | 18.78 | 6,984,624 | -0.21(-1.08%) |
Jun 28, 2013 | 19.26 | 19.39 | 18.99 | 18.99 | 8,173,011 | -0.38(-1.98%) |
Jun 27, 2013 | 18.81 | 19.43 | 18.59 | 19.37 | 10,493,535 | +0.70(+3.78%) |
Jun 26, 2013 | 18.78 | 18.93 | 18.31 | 18.67 | 9,866,577 | +0.01(+0.05%) |
Jun 25, 2013 | 19.37 | 19.41 | 18.62 | 18.66 | 12,319,479 | -0.01(-0.05%) |
Jun 24, 2013 | 18.29 | 18.94 | 17.86 | 18.67 | 13,742,936 | -0.16(-0.85%) |
Jun 21, 2013 | 19.20 | 19.32 | 17.79 | 18.83 | 18,534,510 | -0.19(-0.99%) |
Jun 20, 2013 | 20.60 | 20.60 | 18.83 | 19.01 | 20,088,114 | -1.90(-9.09%) |
Jun 19, 2013 | 21.81 | 21.81 | 20.87 | 20.92 | 5,742,494 | -0.84(-3.86%) |
Jun 18, 2013 | 21.63 | 21.91 | 21.31 | 21.75 | 4,122,596 | +0.11(+0.49%) |
Jun 17, 2013 | 21.50 | 21.99 | 21.40 | 21.65 | 6,853,928 | +0.33(+1.55%) |
Jun 14, 2013 | 21.08 | 21.55 | 21.08 | 21.32 | 8,599,606 | +0.21(+0.97%) |
Jun 13, 2013 | 20.03 | 21.17 | 20.03 | 21.11 | 8,109,086 | +1.04(+5.20%) |
Jun 12, 2013 | 20.22 | 20.40 | 19.89 | 20.07 | 6,707,625 | +0.15(+0.76%) |
Jun 11, 2013 | 20.25 | 20.54 | 19.78 | 19.92 | 7,791,811 | -0.66(-3.21%) |
Jun 10, 2013 | 21.15 | 21.15 | 20.17 | 20.58 | 6,735,615 | -0.45(-2.12%) |
Jun 07, 2013 | 21.00 | 21.59 | 20.65 | 21.02 | 10,001,299 | +0.26(+1.25%) |
Jun 06, 2013 | 20.12 | 20.89 | 19.75 | 20.76 | 11,833,204 | +0.55(+2.74%) |
Jun 05, 2013 | 20.30 | 20.50 | 19.71 | 20.21 | 12,094,689 | -0.24(-1.18%) |
Jun 04, 2013 | 21.16 | 21.47 | 20.37 | 20.45 | 8,971,042 | -0.77(-3.62%) |