Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.04 | 19.07 | 18.75 | 18.81 | 1,510,938 | -0.17(-0.89%) |
Aug 29, 2013 | 18.93 | 19.12 | 18.93 | 18.97 | 1,195,546 | -0.01(-0.07%) |
Aug 28, 2013 | 19.07 | 19.18 | 18.97 | 18.99 | 1,269,554 | -0.08(-0.42%) |
Aug 27, 2013 | 19.28 | 19.44 | 19.05 | 19.07 | 1,547,617 | -0.47(-2.41%) |
Aug 26, 2013 | 19.55 | 19.79 | 19.47 | 19.54 | 1,860,076 | +0.02(+0.10%) |
Aug 23, 2013 | 19.64 | 19.64 | 19.37 | 19.52 | 1,763,426 | -0.09(-0.45%) |
Aug 22, 2013 | 19.34 | 19.68 | 19.32 | 19.61 | 1,378,520 | +0.30(+1.53%) |
Aug 21, 2013 | 19.47 | 19.55 | 19.29 | 19.31 | 2,005,708 | -0.19(-0.97%) |
Aug 20, 2013 | 19.49 | 19.55 | 19.34 | 19.50 | 3,413,956 | +0.02(+0.10%) |
Aug 19, 2013 | 19.90 | 19.94 | 19.48 | 19.48 | 2,119,573 | -0.52(-2.59%) |
Aug 16, 2013 | 19.88 | 20.11 | 19.82 | 20.00 | 1,411,121 | +0.03(+0.17%) |
Aug 15, 2013 | 20.65 | 20.67 | 19.91 | 19.97 | 4,343,002 | -0.87(-4.17%) |
Aug 14, 2013 | 21.12 | 21.16 | 20.82 | 20.83 | 1,786,059 | -0.28(-1.34%) |
Aug 13, 2013 | 21.15 | 21.21 | 21.06 | 21.12 | 1,366,809 | -0.03(-0.16%) |
Aug 12, 2013 | 21.03 | 21.23 | 20.96 | 21.15 | 1,312,494 | +0.01(+0.06%) |
Aug 09, 2013 | 21.17 | 21.29 | 21.12 | 21.14 | 1,893,395 | -0.11(-0.54%) |
Aug 08, 2013 | 21.35 | 21.36 | 21.17 | 21.25 | 1,018,811 | +0.01(+0.06%) |
Aug 07, 2013 | 21.16 | 21.34 | 21.03 | 21.24 | 1,350,459 | -0.06(-0.28%) |
Aug 06, 2013 | 21.32 | 21.33 | 21.16 | 21.30 | 1,447,225 | -0.05(-0.22%) |
Aug 05, 2013 | 21.41 | 21.49 | 21.33 | 21.35 | 1,677,786 | -0.14(-0.66%) |
Aug 02, 2013 | 21.47 | 21.52 | 21.32 | 21.49 | 1,952,211 | -0.07(-0.31%) |
Aug 01, 2013 | 21.33 | 21.62 | 21.33 | 21.56 | 2,509,015 | +0.38(+1.78%) |
Jul 31, 2013 | 21.06 | 21.39 | 20.98 | 21.18 | 4,597,394 | +0.13(+0.64%) |
Jul 30, 2013 | 20.66 | 21.04 | 20.55 | 21.04 | 4,324,880 | +0.51(+2.49%) |
Jul 29, 2013 | 20.47 | 20.65 | 20.43 | 20.53 | 2,272,064 | -0.01(-0.07%) |
Jul 26, 2013 | 20.55 | 20.65 | 20.48 | 20.54 | 2,332,277 | -0.11(-0.52%) |
Jul 25, 2013 | 20.62 | 20.73 | 20.56 | 20.65 | 2,232,460 | +0.01(+0.07%) |
Jul 24, 2013 | 20.88 | 20.88 | 20.60 | 20.64 | 3,455,737 | -0.22(-1.07%) |
Jul 23, 2013 | 20.84 | 20.90 | 20.79 | 20.86 | 2,653,651 | +0.03(+0.13%) |
Jul 22, 2013 | 20.68 | 20.95 | 20.81 | 20.83 | 2,271,466 | -0.07(-0.32%) |
Jul 19, 2013 | 20.71 | 21.02 | 20.71 | 20.90 | 2,332,378 | +0.18(+0.88%) |
Jul 18, 2013 | 20.55 | 20.81 | 20.51 | 20.72 | 2,820,909 | +0.22(+1.08%) |
Jul 17, 2013 | 20.18 | 20.56 | 20.17 | 20.50 | 4,829,584 | +0.40(+2.01%) |
Jul 16, 2013 | 20.38 | 20.54 | 20.09 | 20.09 | 3,758,076 | -0.27(-1.32%) |
Jul 15, 2013 | 20.70 | 20.71 | 20.29 | 20.36 | 3,445,442 | -0.28(-1.34%) |
Jul 12, 2013 | 20.17 | 21.33 | 20.01 | 20.64 | 8,601,654 | +0.46(+2.30%) |
Jul 11, 2013 | 20.21 | 20.21 | 19.99 | 20.17 | 2,949,701 | +0.24(+1.22%) |
Jul 10, 2013 | 19.72 | 19.96 | 19.56 | 19.93 | 2,443,825 | +0.25(+1.27%) |
Jul 09, 2013 | 19.57 | 19.72 | 19.37 | 19.68 | 2,933,227 | +0.18(+0.90%) |
Jul 08, 2013 | 19.12 | 19.53 | 19.10 | 19.51 | 3,496,114 | +0.44(+2.30%) |
Jul 05, 2013 | 19.00 | 19.07 | 18.83 | 19.07 | 1,313,516 | +0.26(+1.36%) |
Jul 03, 2013 | 18.69 | 19.00 | 18.54 | 18.81 | 1,441,074 | -0.06(-0.32%) |
Jul 02, 2013 | 18.96 | 19.12 | 18.75 | 18.87 | 2,399,863 | -0.09(-0.46%) |
Jul 01, 2013 | 18.78 | 19.18 | 18.78 | 18.96 | 3,456,970 | +0.26(+1.41%) |
Jun 28, 2013 | 18.95 | 19.02 | 18.68 | 18.70 | 5,512,181 | -0.36(-1.91%) |
Jun 27, 2013 | 19.24 | 19.26 | 18.98 | 19.06 | 2,910,562 | -0.05(-0.25%) |
Jun 26, 2013 | 18.99 | 19.24 | 18.87 | 19.11 | 2,915,802 | +0.32(+1.69%) |
Jun 25, 2013 | 18.66 | 18.89 | 18.63 | 18.79 | 2,944,500 | +0.28(+1.49%) |
Jun 24, 2013 | 18.91 | 18.94 | 18.35 | 18.52 | 4,095,705 | -0.64(-3.34%) |
Jun 21, 2013 | 19.17 | 19.29 | 18.91 | 19.16 | 3,877,912 | +0.13(+0.71%) |
Jun 20, 2013 | 19.41 | 19.43 | 18.96 | 19.02 | 2,861,144 | -0.58(-2.96%) |
Jun 19, 2013 | 19.69 | 19.92 | 19.60 | 19.60 | 2,636,478 | -0.09(-0.44%) |
Jun 18, 2013 | 19.47 | 19.78 | 19.44 | 19.69 | 2,385,950 | +0.24(+1.21%) |
Jun 17, 2013 | 19.43 | 19.65 | 19.32 | 19.45 | 3,929,403 | +0.16(+0.84%) |
Jun 14, 2013 | 19.41 | 19.49 | 19.21 | 19.29 | 4,146,813 | -0.19(-0.97%) |
Jun 13, 2013 | 19.26 | 19.68 | 18.66 | 19.48 | 9,750,688 | +0.19(+0.98%) |
Jun 12, 2013 | 19.75 | 19.75 | 19.26 | 19.29 | 4,087,831 | -0.38(-1.94%) |
Jun 11, 2013 | 19.88 | 19.91 | 19.59 | 19.67 | 3,446,983 | -0.33(-1.67%) |
Jun 10, 2013 | 20.01 | 20.11 | 19.80 | 20.01 | 2,589,139 | +0.04(+0.20%) |
Jun 07, 2013 | 19.65 | 20.03 | 19.60 | 19.97 | 3,094,362 | +0.48(+2.44%) |
Jun 06, 2013 | 18.89 | 19.49 | 18.84 | 19.49 | 2,971,816 | +0.56(+2.93%) |
Jun 05, 2013 | 19.21 | 19.29 | 18.84 | 18.94 | 3,129,480 | -0.33(-1.74%) |
Jun 04, 2013 | 19.37 | 19.43 | 18.89 | 19.27 | 4,443,892 | -0.07(-0.38%) |