Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.16 | 19.20 | 18.93 | 18.97 | 1,372,863 | -0.15(-0.80%) |
Aug 29, 2013 | 19.00 | 19.20 | 19.00 | 19.12 | 1,299,138 | +0.07(+0.38%) |
Aug 28, 2013 | 18.92 | 19.06 | 18.78 | 19.05 | 3,599,955 | +0.15(+0.80%) |
Aug 27, 2013 | 19.03 | 19.09 | 18.57 | 18.90 | 5,828,224 | -0.35(-1.80%) |
Aug 26, 2013 | 19.72 | 19.76 | 19.24 | 19.24 | 3,407,770 | -0.46(-2.35%) |
Aug 23, 2013 | 19.55 | 19.79 | 19.46 | 19.71 | 5,066,578 | +0.10(+0.52%) |
Aug 22, 2013 | 19.18 | 19.62 | 19.11 | 19.61 | 3,712,212 | +0.61(+3.19%) |
Aug 21, 2013 | 19.23 | 19.34 | 18.89 | 19.00 | 5,433,930 | -0.38(-1.94%) |
Aug 20, 2013 | 19.27 | 19.49 | 19.21 | 19.38 | 3,815,535 | -0.02(-0.10%) |
Aug 19, 2013 | 19.56 | 19.60 | 19.38 | 19.40 | 1,473,653 | -0.22(-1.11%) |
Aug 16, 2013 | 19.45 | 19.66 | 19.39 | 19.61 | 3,097,418 | +0.17(+0.85%) |
Aug 15, 2013 | 19.54 | 19.66 | 19.21 | 19.45 | 3,794,641 | -0.22(-1.10%) |
Aug 14, 2013 | 19.92 | 19.95 | 19.65 | 19.66 | 3,293,342 | -0.37(-1.87%) |
Aug 13, 2013 | 19.58 | 20.05 | 19.54 | 20.04 | 4,558,558 | +0.43(+2.20%) |
Aug 12, 2013 | 19.69 | 19.70 | 19.53 | 19.61 | 2,694,152 | -0.11(-0.54%) |
Aug 09, 2013 | 19.77 | 19.86 | 19.58 | 19.71 | 1,682,954 | -0.18(-0.91%) |
Aug 08, 2013 | 19.79 | 19.96 | 19.60 | 19.90 | 3,451,978 | +0.18(+0.92%) |
Aug 07, 2013 | 19.79 | 19.95 | 19.67 | 19.71 | 3,976,336 | -0.24(-1.22%) |
Aug 06, 2013 | 20.15 | 20.15 | 19.83 | 19.96 | 4,249,145 | -0.10(-0.48%) |
Aug 05, 2013 | 20.13 | 20.21 | 20.02 | 20.05 | 2,000,556 | -0.09(-0.43%) |
Aug 02, 2013 | 20.07 | 20.25 | 20.03 | 20.14 | 2,959,756 | -0.02(-0.08%) |
Aug 01, 2013 | 20.04 | 20.29 | 19.78 | 20.16 | 4,221,289 | +0.41(+2.07%) |
Jul 31, 2013 | 20.05 | 20.21 | 19.62 | 19.75 | 9,194,426 | -0.29(-1.45%) |
Jul 30, 2013 | 20.33 | 20.37 | 19.99 | 20.04 | 5,919,668 | -0.33(-1.64%) |
Jul 29, 2013 | 20.46 | 20.50 | 20.27 | 20.37 | 4,731,691 | -0.09(-0.46%) |
Jul 26, 2013 | 20.50 | 20.65 | 20.38 | 20.47 | 5,214,424 | -0.10(-0.48%) |
Jul 25, 2013 | 19.89 | 20.63 | 19.81 | 20.57 | 6,619,536 | +0.71(+3.56%) |
Jul 24, 2013 | 20.36 | 20.39 | 19.48 | 19.86 | 13,360,930 | -0.49(-2.42%) |
Jul 23, 2013 | 20.72 | 20.74 | 20.32 | 20.35 | 4,327,673 | -0.26(-1.26%) |
Jul 22, 2013 | 20.77 | 20.86 | 20.53 | 20.61 | 3,035,167 | -0.12(-0.57%) |
Jul 19, 2013 | 20.70 | 20.76 | 20.57 | 20.73 | 2,582,119 | +0.02(+0.09%) |
Jul 18, 2013 | 20.63 | 20.81 | 20.51 | 20.71 | 3,363,451 | +0.15(+0.72%) |
Jul 17, 2013 | 20.51 | 20.81 | 20.44 | 20.56 | 2,784,458 | +0.14(+0.70%) |
Jul 16, 2013 | 20.36 | 20.45 | 20.30 | 20.42 | 3,847,783 | +0.06(+0.30%) |
Jul 15, 2013 | 20.42 | 20.63 | 20.35 | 20.36 | 3,465,174 | -0.00(-0.02%) |
Jul 12, 2013 | 20.08 | 20.49 | 20.08 | 20.36 | 4,738,237 | +0.30(+1.51%) |
Jul 11, 2013 | 20.03 | 20.09 | 19.93 | 20.06 | 3,588,880 | +0.33(+1.69%) |
Jul 10, 2013 | 19.67 | 19.84 | 19.58 | 19.73 | 4,553,599 | +0.11(+0.58%) |
Jul 09, 2013 | 19.36 | 19.67 | 19.26 | 19.62 | 4,692,984 | +0.36(+1.85%) |
Jul 08, 2013 | 19.23 | 19.42 | 19.01 | 19.26 | 8,555,844 | -0.10(-0.50%) |
Jul 05, 2013 | 19.39 | 19.50 | 19.23 | 19.36 | 3,487,605 | +0.01(+0.04%) |
Jul 03, 2013 | 19.66 | 19.68 | 19.34 | 19.35 | 2,418,144 | -0.38(-1.93%) |
Jul 02, 2013 | 19.60 | 19.93 | 19.55 | 19.73 | 3,120,794 | +0.00(+0.01%) |
Jul 01, 2013 | 19.67 | 20.20 | 19.64 | 19.73 | 3,178,191 | +0.22(+1.12%) |
Jun 28, 2013 | 19.36 | 19.66 | 19.18 | 19.51 | 4,637,609 | +0.10(+0.53%) |
Jun 27, 2013 | 19.56 | 19.68 | 19.40 | 19.41 | 3,678,999 | -0.13(-0.68%) |
Jun 26, 2013 | 19.41 | 19.62 | 19.26 | 19.54 | 5,726,861 | +0.32(+1.67%) |
Jun 25, 2013 | 18.73 | 19.25 | 18.62 | 19.22 | 7,351,633 | +0.55(+2.96%) |
Jun 24, 2013 | 18.60 | 18.83 | 18.26 | 18.67 | 11,471,919 | -0.35(-1.86%) |
Jun 21, 2013 | 19.18 | 19.25 | 18.81 | 19.02 | 6,395,612 | -0.21(-1.10%) |
Jun 20, 2013 | 19.45 | 19.54 | 19.15 | 19.23 | 6,414,103 | -0.60(-3.01%) |
Jun 19, 2013 | 19.87 | 20.09 | 19.78 | 19.83 | 5,002,819 | -0.08(-0.39%) |
Jun 18, 2013 | 19.67 | 19.93 | 19.52 | 19.90 | 3,390,374 | +0.29(+1.47%) |
Jun 17, 2013 | 19.92 | 19.95 | 19.51 | 19.62 | 4,672,160 | -0.16(-0.80%) |
Jun 14, 2013 | 19.86 | 20.00 | 19.61 | 19.77 | 3,674,083 | -0.12(-0.59%) |
Jun 13, 2013 | 19.57 | 19.93 | 19.37 | 19.89 | 4,388,295 | +0.28(+1.42%) |
Jun 12, 2013 | 19.91 | 19.99 | 19.58 | 19.61 | 4,137,663 | -0.08(-0.42%) |
Jun 11, 2013 | 19.56 | 19.96 | 19.53 | 19.70 | 8,075,237 | -0.20(-1.00%) |
Jun 10, 2013 | 20.23 | 20.39 | 19.83 | 19.89 | 3,754,579 | -0.35(-1.73%) |
Jun 07, 2013 | 20.16 | 20.63 | 20.10 | 20.24 | 5,256,948 | +0.16(+0.81%) |
Jun 06, 2013 | 19.32 | 20.11 | 19.18 | 20.08 | 6,564,721 | +0.62(+3.20%) |
Jun 05, 2013 | 19.94 | 20.21 | 19.37 | 19.46 | 12,633,586 | -0.89(-4.36%) |
Jun 04, 2013 | 19.94 | 20.70 | 19.89 | 20.35 | 11,894,050 | -0.73(-3.46%) |