Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.29 | 19.29 | 18.91 | 19.00 | 148,673 | -0.30(-1.54%) |
Aug 29, 2013 | 19.26 | 19.57 | 19.23 | 19.30 | 82,203 | -0.02(-0.12%) |
Aug 28, 2013 | 18.92 | 19.37 | 18.92 | 19.32 | 130,614 | +0.33(+1.73%) |
Aug 27, 2013 | 19.01 | 19.29 | 18.64 | 18.99 | 169,228 | -0.22(-1.15%) |
Aug 26, 2013 | 19.53 | 19.53 | 19.18 | 19.21 | 108,104 | -0.25(-1.30%) |
Aug 23, 2013 | 19.82 | 20.05 | 19.33 | 19.47 | 157,939 | -0.34(-1.74%) |
Aug 22, 2013 | 19.20 | 19.85 | 19.18 | 19.81 | 116,734 | +0.67(+3.51%) |
Aug 21, 2013 | 19.34 | 19.44 | 19.12 | 19.14 | 132,277 | -0.28(-1.42%) |
Aug 20, 2013 | 19.52 | 19.65 | 19.29 | 19.41 | 195,664 | -0.14(-0.70%) |
Aug 19, 2013 | 19.66 | 19.72 | 19.51 | 19.55 | 93,740 | -0.18(-0.89%) |
Aug 16, 2013 | 19.66 | 19.83 | 19.65 | 19.73 | 91,982 | -0.02(-0.08%) |
Aug 15, 2013 | 19.73 | 19.96 | 19.55 | 19.74 | 190,584 | -0.18(-0.92%) |
Aug 14, 2013 | 19.63 | 20.01 | 19.50 | 19.93 | 365,496 | +0.22(+1.13%) |
Aug 13, 2013 | 19.93 | 19.95 | 19.52 | 19.70 | 180,155 | -0.14(-0.69%) |
Aug 12, 2013 | 20.10 | 20.20 | 19.63 | 19.84 | 254,603 | -0.36(-1.78%) |
Aug 09, 2013 | 20.31 | 20.58 | 20.14 | 20.20 | 114,656 | -0.08(-0.41%) |
Aug 08, 2013 | 20.31 | 20.39 | 19.96 | 20.28 | 241,743 | +0.05(+0.23%) |
Aug 07, 2013 | 20.78 | 20.78 | 19.37 | 20.24 | 575,891 | -0.77(-3.67%) |
Aug 06, 2013 | 21.16 | 21.16 | 20.46 | 21.01 | 243,944 | -0.14(-0.65%) |
Aug 05, 2013 | 20.50 | 21.36 | 20.50 | 21.15 | 186,449 | +0.61(+2.98%) |
Aug 02, 2013 | 20.71 | 21.11 | 20.32 | 20.54 | 211,707 | -0.31(-1.47%) |
Aug 01, 2013 | 21.16 | 21.23 | 20.74 | 20.84 | 99,539 | -0.05(-0.26%) |
Jul 31, 2013 | 21.03 | 21.12 | 20.88 | 20.90 | 113,728 | -0.07(-0.33%) |
Jul 30, 2013 | 21.17 | 21.40 | 20.91 | 20.96 | 123,745 | +0.01(+0.04%) |
Jul 29, 2013 | 21.29 | 21.36 | 20.96 | 20.96 | 122,613 | -0.31(-1.44%) |
Jul 26, 2013 | 21.53 | 21.58 | 21.18 | 21.26 | 129,053 | -0.36(-1.66%) |
Jul 25, 2013 | 21.75 | 21.80 | 21.44 | 21.62 | 214,600 | -0.11(-0.53%) |
Jul 24, 2013 | 21.40 | 21.77 | 21.34 | 21.74 | 179,957 | +0.39(+1.83%) |
Jul 23, 2013 | 21.16 | 21.46 | 21.12 | 21.35 | 148,530 | +0.26(+1.23%) |
Jul 22, 2013 | 20.96 | 21.24 | 20.69 | 21.09 | 205,622 | +0.15(+0.73%) |
Jul 19, 2013 | 20.95 | 21.09 | 20.64 | 20.93 | 120,362 | -0.05(-0.25%) |
Jul 18, 2013 | 21.00 | 21.25 | 20.92 | 20.99 | 106,332 | +0.08(+0.40%) |
Jul 17, 2013 | 21.57 | 21.57 | 20.80 | 20.90 | 370,226 | -0.52(-2.43%) |
Jul 16, 2013 | 21.65 | 21.67 | 21.34 | 21.42 | 171,942 | -0.23(-1.06%) |
Jul 15, 2013 | 21.84 | 22.00 | 21.51 | 21.65 | 295,343 | -0.19(-0.87%) |
Jul 12, 2013 | 21.88 | 22.11 | 21.78 | 21.84 | 167,230 | -0.08(-0.38%) |
Jul 11, 2013 | 22.32 | 22.32 | 21.73 | 21.93 | 150,521 | -0.15(-0.66%) |
Jul 10, 2013 | 22.13 | 22.13 | 21.85 | 22.07 | 141,774 | +0.02(+0.07%) |
Jul 09, 2013 | 21.65 | 22.15 | 21.50 | 22.06 | 172,099 | +0.59(+2.74%) |
Jul 08, 2013 | 20.71 | 21.51 | 20.71 | 21.47 | 218,676 | +0.82(+3.96%) |
Jul 05, 2013 | 20.64 | 20.74 | 20.46 | 20.65 | 66,933 | +0.15(+0.71%) |
Jul 03, 2013 | 20.45 | 20.64 | 20.30 | 20.51 | 49,655 | -0.04(-0.19%) |
Jul 02, 2013 | 20.22 | 20.60 | 19.99 | 20.54 | 205,483 | +0.36(+1.78%) |
Jul 01, 2013 | 19.87 | 20.25 | 19.87 | 20.19 | 133,602 | +0.50(+2.52%) |
Jun 28, 2013 | 19.80 | 19.96 | 19.61 | 19.69 | 297,583 | -0.18(-0.92%) |
Jun 27, 2013 | 20.12 | 20.17 | 19.79 | 19.87 | 110,372 | +0.01(+0.04%) |
Jun 26, 2013 | 20.06 | 20.35 | 19.81 | 19.86 | 134,704 | -0.02(-0.12%) |
Jun 25, 2013 | 19.93 | 20.21 | 19.77 | 19.89 | 132,163 | +0.14(+0.70%) |
Jun 24, 2013 | 19.51 | 19.99 | 19.18 | 19.75 | 230,596 | +0.08(+0.43%) |
Jun 21, 2013 | 19.67 | 19.68 | 19.30 | 19.67 | 495,989 | +0.15(+0.74%) |
Jun 20, 2013 | 20.62 | 20.62 | 19.40 | 19.52 | 340,007 | -1.34(-6.41%) |
Jun 19, 2013 | 21.37 | 21.55 | 20.71 | 20.86 | 346,611 | -0.45(-2.12%) |
Jun 18, 2013 | 21.44 | 21.48 | 21.19 | 21.31 | 184,926 | -0.05(-0.21%) |
Jun 17, 2013 | 21.93 | 21.93 | 21.34 | 21.35 | 263,016 | -0.34(-1.55%) |
Jun 14, 2013 | 22.06 | 22.36 | 21.66 | 21.69 | 160,683 | -0.50(-2.27%) |
Jun 13, 2013 | 21.88 | 22.42 | 21.78 | 22.20 | 153,249 | +0.37(+1.72%) |
Jun 12, 2013 | 22.04 | 22.13 | 21.74 | 21.82 | 103,422 | -0.01(-0.03%) |
Jun 11, 2013 | 21.78 | 22.16 | 21.45 | 21.83 | 110,107 | -0.18(-0.80%) |
Jun 10, 2013 | 22.16 | 22.36 | 21.91 | 22.00 | 155,482 | -0.09(-0.42%) |
Jun 07, 2013 | 21.97 | 22.42 | 21.85 | 22.10 | 106,632 | +0.30(+1.37%) |
Jun 06, 2013 | 21.61 | 21.96 | 21.50 | 21.80 | 101,246 | +0.23(+1.06%) |
Jun 05, 2013 | 22.39 | 22.39 | 21.52 | 21.57 | 134,686 | -0.84(-3.75%) |
Jun 04, 2013 | 22.23 | 22.52 | 22.15 | 22.41 | 389,684 | +0.28(+1.28%) |