Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.95 | 20.02 | 19.67 | 19.77 | 3,071,452 | -0.16(-0.80%) |
Aug 29, 2013 | 19.73 | 20.10 | 19.72 | 19.93 | 2,317,535 | +0.09(+0.45%) |
Aug 28, 2013 | 19.73 | 19.93 | 19.56 | 19.84 | 3,275,389 | +0.04(+0.20%) |
Aug 27, 2013 | 19.95 | 20.02 | 19.73 | 19.80 | 3,112,160 | -0.35(-1.74%) |
Aug 26, 2013 | 20.30 | 20.32 | 20.14 | 20.15 | 2,324,390 | -0.18(-0.89%) |
Aug 23, 2013 | 20.30 | 20.52 | 20.28 | 20.33 | 2,248,062 | -0.01(-0.05%) |
Aug 22, 2013 | 20.37 | 20.40 | 20.24 | 20.34 | 2,080,222 | -0.02(-0.10%) |
Aug 21, 2013 | 20.57 | 20.73 | 20.34 | 20.36 | 4,137,295 | -0.28(-1.36%) |
Aug 20, 2013 | 20.44 | 20.83 | 20.17 | 20.64 | 4,126,310 | +0.28(+1.38%) |
Aug 19, 2013 | 20.63 | 20.63 | 20.27 | 20.36 | 3,412,971 | -0.27(-1.31%) |
Aug 16, 2013 | 20.77 | 20.77 | 20.48 | 20.63 | 3,458,694 | -0.12(-0.58%) |
Aug 15, 2013 | 21.06 | 21.08 | 20.70 | 20.75 | 3,122,135 | -0.41(-1.94%) |
Aug 14, 2013 | 21.64 | 21.67 | 21.09 | 21.16 | 3,910,808 | -0.53(-2.44%) |
Aug 13, 2013 | 21.98 | 21.99 | 21.66 | 21.69 | 2,704,995 | -0.27(-1.23%) |
Aug 12, 2013 | 21.85 | 22.00 | 21.75 | 21.96 | 1,893,409 | -0.02(-0.09%) |
Aug 09, 2013 | 21.91 | 22.04 | 21.81 | 21.98 | 2,236,232 | -0.03(-0.14%) |
Aug 08, 2013 | 22.37 | 22.38 | 21.95 | 22.01 | 2,128,316 | -0.23(-1.03%) |
Aug 07, 2013 | 21.98 | 22.38 | 21.84 | 22.24 | 3,304,003 | +0.21(+0.95%) |
Aug 06, 2013 | 22.30 | 22.39 | 21.92 | 22.03 | 3,203,673 | -0.28(-1.26%) |
Aug 05, 2013 | 22.00 | 22.34 | 21.90 | 22.31 | 3,118,650 | +0.11(+0.50%) |
Aug 02, 2013 | 21.90 | 22.24 | 21.79 | 22.20 | 4,265,643 | +0.18(+0.82%) |
Aug 01, 2013 | 23.49 | 24.71 | 21.38 | 22.02 | 14,278,869 | -0.84(-3.67%) |
Jul 31, 2013 | 22.86 | 23.30 | 22.84 | 22.86 | 3,581,135 | -0.03(-0.13%) |
Jul 30, 2013 | 22.95 | 23.12 | 22.80 | 22.89 | 2,939,766 | +0.00(+0.00%) |
Jul 29, 2013 | 23.08 | 23.20 | 22.87 | 22.89 | 1,749,694 | -0.26(-1.12%) |
Jul 26, 2013 | 22.90 | 23.23 | 22.88 | 23.15 | 3,272,653 | +0.11(+0.48%) |
Jul 25, 2013 | 22.93 | 23.45 | 22.83 | 23.04 | 3,612,806 | -0.03(-0.13%) |
Jul 24, 2013 | 23.15 | 23.20 | 22.85 | 23.07 | 2,396,635 | +0.00(+0.00%) |
Jul 23, 2013 | 23.26 | 23.45 | 23.01 | 23.07 | 2,415,762 | -0.14(-0.60%) |
Jul 22, 2013 | 23.36 | 23.32 | 22.99 | 23.21 | 2,622,900 | -0.11(-0.47%) |
Jul 19, 2013 | 23.01 | 23.39 | 22.88 | 23.32 | 2,808,891 | +0.31(+1.35%) |
Jul 18, 2013 | 22.62 | 23.05 | 22.60 | 23.01 | 2,473,221 | +0.41(+1.81%) |
Jul 17, 2013 | 22.56 | 22.79 | 22.28 | 22.60 | 1,693,632 | +0.09(+0.40%) |
Jul 16, 2013 | 22.75 | 22.85 | 22.29 | 22.51 | 3,347,997 | -0.35(-1.53%) |
Jul 15, 2013 | 22.55 | 22.91 | 22.48 | 22.86 | 2,622,431 | +0.32(+1.42%) |
Jul 12, 2013 | 22.36 | 22.59 | 22.34 | 22.54 | 2,444,508 | +0.12(+0.54%) |
Jul 11, 2013 | 22.18 | 22.50 | 22.18 | 22.42 | 3,785,870 | +0.56(+2.56%) |
Jul 10, 2013 | 22.11 | 22.29 | 21.66 | 21.86 | 3,913,983 | -0.10(-0.46%) |
Jul 09, 2013 | 21.46 | 22.17 | 21.32 | 21.96 | 4,186,459 | +0.64(+3.00%) |
Jul 08, 2013 | 21.05 | 21.32 | 20.98 | 21.32 | 2,669,517 | +0.32(+1.52%) |
Jul 05, 2013 | 21.11 | 21.11 | 20.74 | 21.00 | 1,744,443 | +0.06(+0.29%) |
Jul 03, 2013 | 21.16 | 21.21 | 20.81 | 20.94 | 1,553,077 | -0.35(-1.64%) |
Jul 02, 2013 | 21.09 | 21.38 | 21.03 | 21.29 | 4,405,337 | +0.14(+0.66%) |
Jul 01, 2013 | 21.06 | 21.40 | 21.02 | 21.15 | 1,933,961 | +0.12(+0.57%) |
Jun 28, 2013 | 21.10 | 21.30 | 20.85 | 21.03 | 3,845,141 | -0.17(-0.80%) |
Jun 27, 2013 | 21.28 | 21.68 | 21.18 | 21.20 | 2,798,954 | +0.04(+0.19%) |
Jun 26, 2013 | 21.05 | 21.29 | 20.96 | 21.16 | 2,716,425 | +0.26(+1.24%) |
Jun 25, 2013 | 21.22 | 21.32 | 20.71 | 20.90 | 4,870,358 | -0.07(-0.33%) |
Jun 24, 2013 | 20.48 | 21.21 | 20.15 | 20.97 | 7,414,348 | +0.17(+0.82%) |
Jun 21, 2013 | 21.39 | 21.44 | 20.61 | 20.80 | 7,408,046 | -0.48(-2.26%) |
Jun 20, 2013 | 22.41 | 22.42 | 21.16 | 21.28 | 9,482,494 | -1.39(-6.13%) |
Jun 19, 2013 | 23.48 | 23.49 | 22.67 | 22.67 | 4,901,435 | -0.78(-3.33%) |
Jun 18, 2013 | 23.44 | 23.46 | 23.15 | 23.45 | 2,139,900 | +0.06(+0.26%) |
Jun 17, 2013 | 22.96 | 23.47 | 22.90 | 23.39 | 3,603,523 | +0.53(+2.32%) |
Jun 14, 2013 | 22.91 | 23.27 | 22.78 | 22.86 | 2,392,229 | -0.07(-0.31%) |
Jun 13, 2013 | 22.69 | 23.06 | 22.68 | 22.93 | 5,420,285 | +0.20(+0.88%) |
Jun 12, 2013 | 22.97 | 23.59 | 22.70 | 22.73 | 4,757,076 | -0.62(-2.66%) |
Jun 11, 2013 | 23.31 | 23.68 | 23.09 | 23.35 | 2,650,084 | -0.21(-0.89%) |
Jun 10, 2013 | 23.79 | 23.88 | 23.42 | 23.56 | 2,755,265 | -0.14(-0.59%) |
Jun 07, 2013 | 23.01 | 23.91 | 22.99 | 23.70 | 5,438,099 | +0.80(+3.49%) |
Jun 06, 2013 | 22.65 | 22.93 | 22.41 | 22.90 | 3,930,261 | +0.29(+1.28%) |
Jun 05, 2013 | 23.07 | 23.13 | 22.60 | 22.61 | 2,947,983 | -0.60(-2.59%) |
Jun 04, 2013 | 23.50 | 23.56 | 22.87 | 23.21 | 3,844,117 | -0.31(-1.32%) |