Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.92 | 17.94 | 17.80 | 17.89 | 10,487,562 | +0.01(+0.06%) |
Aug 29, 2013 | 17.69 | 17.97 | 17.67 | 17.88 | 8,354,420 | +0.21(+1.19%) |
Aug 28, 2013 | 17.82 | 17.84 | 17.67 | 17.67 | 5,161,731 | -0.12(-0.70%) |
Aug 27, 2013 | 17.84 | 17.95 | 17.78 | 17.80 | 7,026,873 | -0.11(-0.60%) |
Aug 26, 2013 | 18.00 | 18.04 | 17.90 | 17.90 | 6,212,917 | -0.09(-0.48%) |
Aug 23, 2013 | 17.72 | 18.00 | 17.69 | 17.99 | 28,415,508 | +0.39(+2.21%) |
Aug 22, 2013 | 17.50 | 17.67 | 17.43 | 17.60 | 40,949,384 | +0.14(+0.80%) |
Aug 21, 2013 | 17.60 | 17.63 | 17.46 | 17.46 | 7,510,094 | -0.14(-0.80%) |
Aug 20, 2013 | 17.59 | 17.79 | 17.58 | 17.60 | 6,307,420 | +0.01(+0.06%) |
Aug 19, 2013 | 17.78 | 17.83 | 17.58 | 17.59 | 8,602,847 | -0.19(-1.09%) |
Aug 16, 2013 | 18.01 | 18.02 | 17.78 | 17.78 | 10,835,752 | -0.30(-1.64%) |
Aug 15, 2013 | 18.16 | 18.22 | 18.02 | 18.08 | 7,968,715 | -0.14(-0.77%) |
Aug 14, 2013 | 18.27 | 18.35 | 18.19 | 18.22 | 7,922,768 | -0.08(-0.44%) |
Aug 13, 2013 | 18.43 | 18.49 | 18.26 | 18.30 | 8,044,352 | -0.11(-0.59%) |
Aug 12, 2013 | 18.27 | 18.53 | 18.26 | 18.41 | 8,424,163 | +0.10(+0.56%) |
Aug 09, 2013 | 18.54 | 18.64 | 18.18 | 18.31 | 14,855,799 | -0.25(-1.37%) |
Aug 08, 2013 | 19.09 | 19.09 | 18.50 | 18.56 | 30,554,440 | -1.10(-5.58%) |
Aug 07, 2013 | 19.50 | 19.69 | 19.39 | 19.66 | 8,540,725 | +0.11(+0.58%) |
Aug 06, 2013 | 19.51 | 19.59 | 19.42 | 19.55 | 5,837,417 | +0.05(+0.25%) |
Aug 05, 2013 | 19.43 | 19.57 | 19.35 | 19.50 | 6,633,463 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.66 | 19.45 | 19.51 | 5,813,216 | -0.11(-0.58%) |
Aug 01, 2013 | 19.48 | 19.66 | 19.40 | 19.62 | 6,018,594 | +0.25(+1.31%) |
Jul 31, 2013 | 19.31 | 19.55 | 19.29 | 19.37 | 8,561,692 | +0.07(+0.36%) |
Jul 30, 2013 | 19.43 | 19.48 | 19.25 | 19.30 | 8,413,248 | -0.23(-1.19%) |
Jul 29, 2013 | 19.46 | 19.60 | 19.41 | 19.53 | 4,664,261 | +0.06(+0.33%) |
Jul 26, 2013 | 19.33 | 19.50 | 19.25 | 19.46 | 5,105,038 | +0.11(+0.56%) |
Jul 25, 2013 | 19.29 | 19.51 | 19.24 | 19.36 | 5,949,549 | -0.02(-0.11%) |
Jul 24, 2013 | 19.43 | 19.44 | 19.23 | 19.38 | 5,450,147 | -0.04(-0.19%) |
Jul 23, 2013 | 19.40 | 19.48 | 19.29 | 19.42 | 24,616,008 | +0.01(+0.06%) |
Jul 22, 2013 | 19.47 | 19.44 | 19.17 | 19.41 | 6,538,370 | -0.03(-0.17%) |
Jul 19, 2013 | 19.35 | 19.49 | 19.30 | 19.44 | 6,747,128 | +0.09(+0.47%) |
Jul 18, 2013 | 19.51 | 19.52 | 19.18 | 19.35 | 9,076,752 | -0.18(-0.94%) |
Jul 17, 2013 | 19.65 | 19.71 | 19.50 | 19.53 | 5,941,667 | -0.06(-0.33%) |
Jul 16, 2013 | 19.53 | 19.62 | 19.41 | 19.59 | 7,017,301 | +0.02(+0.08%) |
Jul 15, 2013 | 19.57 | 19.63 | 19.28 | 19.58 | 6,743,121 | +0.00(+0.00%) |
Jul 12, 2013 | 19.43 | 19.62 | 19.38 | 19.58 | 6,026,272 | +0.12(+0.64%) |
Jul 11, 2013 | 19.33 | 19.50 | 19.28 | 19.45 | 5,218,125 | +0.30(+1.55%) |
Jul 10, 2013 | 19.15 | 19.19 | 19.00 | 19.16 | 5,578,143 | +0.04(+0.20%) |
Jul 09, 2013 | 19.19 | 19.19 | 19.05 | 19.12 | 5,311,067 | +0.02(+0.11%) |
Jul 08, 2013 | 19.23 | 19.25 | 18.98 | 19.10 | 5,325,076 | -0.05(-0.25%) |
Jul 05, 2013 | 19.12 | 19.21 | 18.85 | 19.15 | 3,614,167 | +0.09(+0.48%) |
Jul 03, 2013 | 18.92 | 19.17 | 18.91 | 19.05 | 3,291,764 | +0.02(+0.09%) |
Jul 02, 2013 | 18.94 | 19.30 | 18.91 | 19.04 | 7,545,107 | +0.05(+0.26%) |
Jul 01, 2013 | 19.08 | 19.24 | 18.94 | 18.99 | 4,781,949 | -0.11(-0.57%) |
Jun 28, 2013 | 19.05 | 19.33 | 19.02 | 19.10 | 8,606,521 | +0.04(+0.23%) |
Jun 27, 2013 | 18.91 | 19.30 | 18.90 | 19.05 | 6,951,934 | +0.23(+1.21%) |
Jun 26, 2013 | 18.98 | 19.02 | 18.71 | 18.83 | 7,072,652 | -0.06(-0.31%) |
Jun 25, 2013 | 18.48 | 18.98 | 18.47 | 18.89 | 10,472,056 | +0.52(+2.85%) |
Jun 24, 2013 | 18.36 | 18.54 | 18.31 | 18.36 | 9,804,457 | -0.10(-0.56%) |
Jun 21, 2013 | 18.59 | 18.81 | 18.44 | 18.46 | 15,759,300 | +0.03(+0.15%) |
Jun 20, 2013 | 18.92 | 18.94 | 18.39 | 18.44 | 11,536,552 | -0.65(-3.40%) |
Jun 19, 2013 | 19.56 | 19.61 | 19.09 | 19.09 | 8,882,077 | -0.49(-2.51%) |
Jun 18, 2013 | 19.43 | 19.65 | 19.42 | 19.58 | 5,339,198 | +0.14(+0.69%) |
Jun 17, 2013 | 19.60 | 19.77 | 19.28 | 19.44 | 6,741,595 | -0.03(-0.14%) |
Jun 14, 2013 | 19.43 | 19.66 | 19.36 | 19.47 | 7,909,485 | +0.06(+0.31%) |
Jun 13, 2013 | 19.11 | 19.46 | 19.07 | 19.41 | 6,112,591 | +0.29(+1.53%) |
Jun 12, 2013 | 19.28 | 19.37 | 19.10 | 19.12 | 8,770,767 | -0.05(-0.28%) |
Jun 11, 2013 | 19.10 | 19.44 | 19.04 | 19.17 | 18,370,332 | -0.07(-0.36%) |
Jun 10, 2013 | 19.19 | 19.28 | 19.11 | 19.24 | 5,913,285 | +0.10(+0.54%) |
Jun 07, 2013 | 19.25 | 19.31 | 19.01 | 19.14 | 9,601,674 | -0.04(-0.20%) |
Jun 06, 2013 | 18.85 | 19.22 | 18.74 | 19.18 | 9,402,895 | +0.31(+1.63%) |
Jun 05, 2013 | 18.66 | 18.98 | 18.62 | 18.87 | 14,537,012 | +0.09(+0.49%) |
Jun 04, 2013 | 18.66 | 18.86 | 18.64 | 18.78 | 11,319,945 | +0.16(+0.84%) |