Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.95 | 21.00 | 20.52 | 20.58 | 0 | -0.33(-1.58%) |
Aug 29, 2013 | 20.75 | 21.03 | 20.74 | 20.91 | 271,752 | +0.21(+1.00%) |
Aug 28, 2013 | 20.62 | 20.86 | 20.58 | 20.70 | 0 | +0.13(+0.64%) |
Aug 27, 2013 | 20.88 | 20.91 | 20.55 | 20.57 | 447,599 | -0.45(-2.13%) |
Aug 26, 2013 | 21.14 | 21.17 | 20.93 | 21.02 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 21.15 | 21.22 | 20.88 | 21.02 | 0 | -0.04(-0.20%) |
Aug 22, 2013 | 21.03 | 21.22 | 20.97 | 21.06 | 529,968 | +0.13(+0.63%) |
Aug 21, 2013 | 21.05 | 21.21 | 20.84 | 20.93 | 0 | -0.09(-0.43%) |
Aug 20, 2013 | 20.88 | 21.18 | 20.88 | 21.02 | 603,769 | +0.22(+1.04%) |
Aug 19, 2013 | 21.10 | 21.14 | 20.80 | 20.80 | 511,575 | -0.12(-0.55%) |
Aug 16, 2013 | 20.45 | 20.98 | 20.45 | 20.92 | 0 | +0.40(+1.94%) |
Aug 15, 2013 | 20.54 | 20.78 | 20.40 | 20.52 | 460,438 | -0.21(-1.00%) |
Aug 14, 2013 | 20.74 | 20.81 | 20.62 | 20.73 | 328,089 | -0.03(-0.16%) |
Aug 13, 2013 | 20.88 | 20.95 | 20.62 | 20.76 | 332,028 | -0.15(-0.71%) |
Aug 12, 2013 | 20.82 | 21.11 | 20.62 | 20.91 | 787,754 | +0.19(+0.92%) |
Aug 09, 2013 | 20.67 | 20.87 | 20.58 | 20.72 | 487,047 | -0.02(-0.12%) |
Aug 08, 2013 | 20.54 | 20.88 | 20.52 | 20.74 | 355,605 | +0.29(+1.42%) |
Aug 07, 2013 | 20.55 | 20.75 | 20.43 | 20.45 | 415,642 | -0.22(-1.04%) |
Aug 06, 2013 | 20.96 | 20.97 | 20.64 | 20.67 | 703,282 | -0.30(-1.42%) |
Aug 05, 2013 | 20.99 | 21.07 | 20.78 | 20.97 | 881,175 | -0.08(-0.39%) |
Aug 02, 2013 | 20.87 | 21.11 | 20.69 | 21.05 | 918,595 | +0.17(+0.79%) |
Aug 01, 2013 | 20.39 | 21.14 | 20.16 | 20.88 | 1,332,566 | +0.61(+3.02%) |
Jul 31, 2013 | 19.85 | 20.58 | 19.83 | 20.27 | 0 | +0.42(+2.13%) |
Jul 30, 2013 | 19.87 | 19.87 | 19.02 | 19.85 | 0 | -0.08(-0.42%) |
Jul 29, 2013 | 19.98 | 20.03 | 19.52 | 19.93 | 0 | -0.03(-0.17%) |
Jul 26, 2013 | 19.45 | 19.99 | 19.31 | 19.97 | 0 | +0.34(+1.73%) |
Jul 25, 2013 | 19.57 | 19.73 | 19.31 | 19.63 | 827,954 | +0.03(+0.17%) |
Jul 24, 2013 | 20.02 | 20.12 | 19.59 | 19.59 | 0 | -0.40(-1.99%) |
Jul 23, 2013 | 20.34 | 20.48 | 19.87 | 19.99 | 0 | -0.34(-1.67%) |
Jul 22, 2013 | 20.22 | 20.34 | 20.04 | 20.33 | 0 | +0.09(+0.45%) |
Jul 19, 2013 | 20.41 | 20.59 | 20.24 | 20.24 | 0 | -0.16(-0.77%) |
Jul 18, 2013 | 20.19 | 20.40 | 20.16 | 20.40 | 0 | +0.23(+1.13%) |
Jul 17, 2013 | 20.67 | 20.67 | 20.14 | 20.17 | 743,501 | -0.37(-1.79%) |
Jul 16, 2013 | 20.51 | 20.70 | 20.35 | 20.54 | 0 | -0.22(-1.08%) |
Jul 15, 2013 | 20.93 | 21.03 | 20.67 | 20.76 | 0 | -0.12(-0.59%) |
Jul 12, 2013 | 20.36 | 21.11 | 20.35 | 20.88 | 0 | -0.06(-0.28%) |
Jul 11, 2013 | 21.05 | 21.15 | 20.79 | 20.94 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 21.22 | 21.28 | 20.64 | 20.96 | 0 | -0.32(-1.52%) |
Jul 09, 2013 | 21.26 | 21.36 | 21.22 | 21.28 | 695,553 | +0.06(+0.27%) |
Jul 08, 2013 | 21.48 | 21.52 | 21.12 | 21.22 | 782,966 | -0.15(-0.70%) |
Jul 05, 2013 | 21.29 | 21.39 | 21.08 | 21.37 | 0 | +0.28(+1.33%) |
Jul 03, 2013 | 21.04 | 21.13 | 20.88 | 21.09 | 0 | +0.03(+0.16%) |
Jul 02, 2013 | 20.85 | 21.07 | 20.85 | 21.06 | 0 | +0.18(+0.87%) |
Jul 01, 2013 | 20.71 | 20.96 | 20.71 | 20.88 | 0 | +0.16(+0.76%) |
Jun 28, 2013 | 20.70 | 20.93 | 20.62 | 20.72 | 924,081 | -0.02(-0.08%) |
Jun 27, 2013 | 20.75 | 21.01 | 20.69 | 20.74 | 0 | +0.11(+0.52%) |
Jun 26, 2013 | 20.39 | 20.70 | 20.31 | 20.63 | 0 | +0.35(+1.71%) |
Jun 25, 2013 | 20.32 | 20.39 | 20.10 | 20.28 | 0 | +0.18(+0.91%) |
Jun 24, 2013 | 19.97 | 20.24 | 19.75 | 20.10 | 0 | +0.01(+0.04%) |
Jun 21, 2013 | 20.37 | 20.50 | 20.04 | 20.09 | 1,019,904 | -0.22(-1.06%) |
Jun 20, 2013 | 20.57 | 20.68 | 20.16 | 20.30 | 0 | -0.48(-2.31%) |
Jun 19, 2013 | 20.93 | 21.01 | 20.72 | 20.79 | 0 | -0.11(-0.52%) |
Jun 18, 2013 | 20.62 | 21.17 | 20.54 | 20.89 | 0 | +0.41(+1.98%) |
Jun 17, 2013 | 20.45 | 20.59 | 20.30 | 20.49 | 779,321 | +0.25(+1.23%) |
Jun 14, 2013 | 20.13 | 20.65 | 20.00 | 20.24 | 0 | +0.03(+0.16%) |
Jun 13, 2013 | 19.92 | 20.24 | 19.75 | 20.21 | 382,608 | +0.28(+1.41%) |
Jun 12, 2013 | 20.55 | 20.55 | 19.85 | 19.92 | 648,516 | -0.20(-0.99%) |
Jun 11, 2013 | 20.06 | 20.37 | 19.91 | 20.12 | 390,641 | -0.14(-0.69%) |
Jun 10, 2013 | 20.15 | 20.47 | 20.12 | 20.26 | 0 | +0.22(+1.07%) |
Jun 07, 2013 | 19.20 | 20.24 | 19.06 | 20.05 | 0 | +0.40(+2.01%) |
Jun 06, 2013 | 19.44 | 19.74 | 19.41 | 19.65 | 938,851 | +0.18(+0.93%) |
Jun 05, 2013 | 19.72 | 19.92 | 19.43 | 19.47 | 0 | -0.30(-1.54%) |
Jun 04, 2013 | 19.93 | 20.19 | 19.66 | 19.78 | 0 | -0.10(-0.50%) |