Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.91 | 18.94 | 18.62 | 18.68 | 1,520,940 | -0.17(-0.89%) |
Aug 29, 2013 | 18.80 | 19.00 | 18.80 | 18.85 | 1,203,460 | -0.01(-0.07%) |
Aug 28, 2013 | 18.94 | 19.05 | 18.85 | 18.86 | 1,277,958 | -0.08(-0.42%) |
Aug 27, 2013 | 19.16 | 19.31 | 18.93 | 18.94 | 1,557,861 | -0.47(-2.41%) |
Aug 26, 2013 | 19.43 | 19.66 | 19.35 | 19.41 | 1,872,389 | +0.02(+0.10%) |
Aug 23, 2013 | 19.51 | 19.51 | 19.24 | 19.39 | 1,775,099 | -0.09(-0.45%) |
Aug 22, 2013 | 19.21 | 19.55 | 19.19 | 19.48 | 1,387,646 | +0.29(+1.54%) |
Aug 21, 2013 | 19.34 | 19.42 | 19.16 | 19.18 | 2,018,985 | -0.19(-0.97%) |
Aug 20, 2013 | 19.37 | 19.43 | 19.21 | 19.37 | 3,436,555 | +0.02(+0.10%) |
Aug 19, 2013 | 19.77 | 19.81 | 19.35 | 19.35 | 2,133,604 | -0.52(-2.59%) |
Aug 16, 2013 | 19.75 | 19.98 | 19.69 | 19.87 | 1,420,462 | +0.03(+0.17%) |
Aug 15, 2013 | 20.51 | 20.53 | 19.78 | 19.83 | 4,371,752 | -0.86(-4.17%) |
Aug 14, 2013 | 20.98 | 21.03 | 20.68 | 20.70 | 1,797,883 | -0.28(-1.34%) |
Aug 13, 2013 | 21.01 | 21.07 | 20.92 | 20.98 | 1,375,857 | -0.03(-0.16%) |
Aug 12, 2013 | 20.89 | 21.09 | 20.82 | 21.01 | 1,321,182 | +0.01(+0.06%) |
Aug 09, 2013 | 21.03 | 21.15 | 20.99 | 21.00 | 1,905,929 | -0.11(-0.54%) |
Aug 08, 2013 | 21.21 | 21.22 | 21.03 | 21.11 | 1,025,555 | +0.01(+0.06%) |
Aug 07, 2013 | 21.02 | 21.20 | 20.89 | 21.10 | 1,359,399 | -0.06(-0.28%) |
Aug 06, 2013 | 21.18 | 21.19 | 21.03 | 21.16 | 1,456,805 | -0.05(-0.22%) |
Aug 05, 2013 | 21.27 | 21.35 | 21.19 | 21.21 | 1,688,893 | -0.14(-0.66%) |
Aug 02, 2013 | 21.33 | 21.38 | 21.18 | 21.35 | 1,965,135 | -0.07(-0.31%) |
Aug 01, 2013 | 21.19 | 21.48 | 21.19 | 21.41 | 2,525,625 | +0.37(+1.78%) |
Jul 31, 2013 | 20.92 | 21.25 | 20.84 | 21.04 | 4,627,828 | +0.13(+0.64%) |
Jul 30, 2013 | 20.52 | 20.91 | 20.42 | 20.91 | 4,353,510 | +0.51(+2.49%) |
Jul 29, 2013 | 20.34 | 20.52 | 20.30 | 20.40 | 2,287,105 | -0.01(-0.07%) |
Jul 26, 2013 | 20.42 | 20.52 | 20.35 | 20.41 | 2,347,717 | -0.11(-0.52%) |
Jul 25, 2013 | 20.48 | 20.59 | 20.42 | 20.52 | 2,247,239 | +0.01(+0.06%) |
Jul 24, 2013 | 20.74 | 20.74 | 20.46 | 20.50 | 3,478,613 | -0.22(-1.07%) |
Jul 23, 2013 | 20.70 | 20.76 | 20.65 | 20.72 | 2,671,218 | +0.03(+0.13%) |
Jul 22, 2013 | 20.54 | 20.81 | 20.67 | 20.70 | 2,286,503 | -0.07(-0.32%) |
Jul 19, 2013 | 20.57 | 20.88 | 20.57 | 20.76 | 2,347,818 | +0.18(+0.88%) |
Jul 18, 2013 | 20.42 | 20.67 | 20.38 | 20.58 | 2,839,583 | +0.22(+1.08%) |
Jul 17, 2013 | 20.05 | 20.42 | 20.04 | 20.36 | 4,861,555 | +0.40(+2.01%) |
Jul 16, 2013 | 20.25 | 20.40 | 19.95 | 19.96 | 3,782,954 | -0.27(-1.32%) |
Jul 15, 2013 | 20.56 | 20.58 | 20.16 | 20.23 | 3,468,250 | -0.27(-1.34%) |
Jul 12, 2013 | 20.03 | 21.19 | 19.87 | 20.50 | 8,658,595 | +0.46(+2.30%) |
Jul 11, 2013 | 20.08 | 20.08 | 19.85 | 20.04 | 2,969,228 | +0.24(+1.22%) |
Jul 10, 2013 | 19.59 | 19.83 | 19.43 | 19.80 | 2,460,002 | +0.25(+1.27%) |
Jul 09, 2013 | 19.45 | 19.59 | 19.25 | 19.55 | 2,952,644 | +0.17(+0.90%) |
Jul 08, 2013 | 19.00 | 19.40 | 18.98 | 19.38 | 3,519,257 | +0.44(+2.30%) |
Jul 05, 2013 | 18.88 | 18.94 | 18.71 | 18.94 | 1,322,212 | +0.25(+1.36%) |
Jul 03, 2013 | 18.56 | 18.87 | 18.41 | 18.69 | 1,450,613 | -0.06(-0.32%) |
Jul 02, 2013 | 18.84 | 18.99 | 18.63 | 18.75 | 2,415,750 | -0.09(-0.46%) |
Jul 01, 2013 | 18.66 | 19.05 | 18.66 | 18.84 | 3,479,854 | +0.26(+1.41%) |
Jun 28, 2013 | 18.83 | 18.90 | 18.56 | 18.58 | 5,548,670 | -0.36(-1.91%) |
Jun 27, 2013 | 19.12 | 19.14 | 18.86 | 18.94 | 2,929,829 | -0.05(-0.25%) |
Jun 26, 2013 | 18.86 | 19.12 | 18.74 | 18.98 | 2,935,104 | +0.31(+1.69%) |
Jun 25, 2013 | 18.54 | 18.77 | 18.51 | 18.67 | 2,963,992 | +0.27(+1.49%) |
Jun 24, 2013 | 18.78 | 18.82 | 18.23 | 18.39 | 4,122,818 | -0.64(-3.34%) |
Jun 21, 2013 | 19.04 | 19.17 | 18.79 | 19.03 | 3,903,583 | +0.13(+0.71%) |
Jun 20, 2013 | 19.28 | 19.30 | 18.84 | 18.90 | 2,880,084 | -0.58(-2.96%) |
Jun 19, 2013 | 19.56 | 19.79 | 19.47 | 19.47 | 2,653,931 | -0.09(-0.44%) |
Jun 18, 2013 | 19.35 | 19.65 | 19.31 | 19.56 | 2,401,745 | +0.23(+1.21%) |
Jun 17, 2013 | 19.31 | 19.52 | 19.19 | 19.33 | 3,955,415 | +0.16(+0.84%) |
Jun 14, 2013 | 19.28 | 19.36 | 19.08 | 19.16 | 4,174,265 | -0.19(-0.97%) |
Jun 13, 2013 | 19.13 | 19.55 | 18.54 | 19.35 | 9,815,236 | +0.19(+0.98%) |
Jun 12, 2013 | 19.62 | 19.62 | 19.13 | 19.16 | 4,114,892 | -0.38(-1.94%) |
Jun 11, 2013 | 19.75 | 19.78 | 19.46 | 19.54 | 3,469,801 | -0.33(-1.67%) |
Jun 10, 2013 | 19.88 | 19.98 | 19.67 | 19.88 | 2,606,278 | +0.04(+0.20%) |
Jun 07, 2013 | 19.52 | 19.90 | 19.47 | 19.84 | 3,114,846 | +0.47(+2.44%) |
Jun 06, 2013 | 18.77 | 19.36 | 18.71 | 19.36 | 2,991,489 | +0.55(+2.93%) |
Jun 05, 2013 | 19.08 | 19.16 | 18.72 | 18.81 | 3,150,196 | -0.33(-1.74%) |
Jun 04, 2013 | 19.24 | 19.30 | 18.77 | 19.14 | 4,473,309 | -0.07(-0.38%) |