Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.15 | 20.49 | 20.00 | 20.19 | 1,861,428 | -0.29(-1.41%) |
Aug 29, 2013 | 20.29 | 20.82 | 19.96 | 20.48 | 3,263,127 | +0.14(+0.70%) |
Aug 28, 2013 | 20.88 | 21.35 | 20.19 | 20.34 | 2,871,425 | -0.30(-1.44%) |
Aug 27, 2013 | 22.29 | 22.46 | 20.62 | 20.64 | 3,678,657 | -1.13(-5.20%) |
Aug 26, 2013 | 21.78 | 22.12 | 21.43 | 21.77 | 1,794,090 | +0.21(+0.98%) |
Aug 23, 2013 | 20.63 | 21.75 | 20.63 | 21.56 | 2,374,039 | +0.77(+3.69%) |
Aug 22, 2013 | 20.66 | 21.03 | 20.47 | 20.79 | 2,081,387 | +0.40(+1.98%) |
Aug 21, 2013 | 21.05 | 21.30 | 20.37 | 20.38 | 2,673,787 | -0.90(-4.23%) |
Aug 20, 2013 | 20.42 | 21.41 | 20.40 | 21.28 | 2,735,015 | +0.78(+3.81%) |
Aug 19, 2013 | 20.52 | 21.55 | 20.24 | 20.50 | 2,487,087 | -0.02(-0.10%) |
Aug 16, 2013 | 21.10 | 21.30 | 20.31 | 20.52 | 3,720,815 | -0.37(-1.77%) |
Aug 15, 2013 | 19.46 | 20.90 | 19.46 | 20.89 | 4,026,025 | +1.11(+5.62%) |
Aug 14, 2013 | 19.05 | 19.90 | 18.99 | 19.78 | 3,292,635 | +0.83(+4.37%) |
Aug 13, 2013 | 19.21 | 19.58 | 18.82 | 18.95 | 2,420,598 | -0.42(-2.15%) |
Aug 12, 2013 | 18.98 | 19.43 | 18.91 | 19.37 | 3,423,223 | +1.09(+5.98%) |
Aug 09, 2013 | 18.13 | 18.58 | 17.69 | 18.28 | 2,699,680 | +0.09(+0.47%) |
Aug 08, 2013 | 17.23 | 18.27 | 17.17 | 18.19 | 3,599,863 | +1.21(+7.13%) |
Aug 07, 2013 | 16.77 | 17.37 | 16.75 | 16.98 | 2,189,363 | +0.15(+0.86%) |
Aug 06, 2013 | 17.27 | 17.27 | 16.74 | 16.84 | 2,880,805 | -0.68(-3.86%) |
Aug 05, 2013 | 17.64 | 17.85 | 17.36 | 17.51 | 1,559,570 | -0.08(-0.45%) |
Aug 02, 2013 | 18.21 | 18.35 | 17.53 | 17.59 | 3,077,276 | -0.61(-3.35%) |
Aug 01, 2013 | 18.89 | 18.95 | 18.11 | 18.20 | 2,968,673 | -0.61(-3.24%) |
Jul 31, 2013 | 19.09 | 19.34 | 18.56 | 18.81 | 3,591,075 | -0.26(-1.35%) |
Jul 30, 2013 | 19.16 | 19.25 | 18.82 | 19.07 | 2,854,602 | -0.15(-0.76%) |
Jul 29, 2013 | 19.17 | 19.48 | 18.97 | 19.21 | 3,064,993 | +0.06(+0.31%) |
Jul 26, 2013 | 18.52 | 19.23 | 18.45 | 19.15 | 3,484,933 | +0.57(+3.06%) |
Jul 25, 2013 | 18.53 | 19.27 | 18.17 | 18.58 | 4,225,259 | -0.07(-0.35%) |
Jul 24, 2013 | 19.56 | 19.64 | 18.33 | 18.65 | 4,392,718 | -1.33(-6.66%) |
Jul 23, 2013 | 19.74 | 20.04 | 19.41 | 19.98 | 3,596,616 | +0.23(+1.14%) |
Jul 22, 2013 | 19.34 | 19.87 | 19.19 | 19.76 | 3,450,063 | +1.01(+5.40%) |
Jul 19, 2013 | 18.07 | 18.75 | 17.93 | 18.74 | 2,706,171 | +0.81(+4.54%) |
Jul 18, 2013 | 18.65 | 18.76 | 17.88 | 17.93 | 3,634,857 | -0.66(-3.53%) |
Jul 17, 2013 | 19.25 | 19.38 | 18.46 | 18.58 | 2,354,921 | -0.64(-3.34%) |
Jul 16, 2013 | 18.88 | 19.25 | 18.85 | 19.23 | 2,823,503 | +0.50(+2.65%) |
Jul 15, 2013 | 18.77 | 18.91 | 18.56 | 18.73 | 1,382,229 | -0.07(-0.39%) |
Jul 12, 2013 | 18.98 | 19.05 | 18.55 | 18.80 | 2,663,918 | -0.50(-2.61%) |
Jul 11, 2013 | 19.14 | 19.36 | 18.87 | 19.30 | 3,439,521 | +1.35(+7.52%) |
Jul 10, 2013 | 18.16 | 18.48 | 17.68 | 17.95 | 2,587,546 | -0.13(-0.73%) |
Jul 09, 2013 | 18.54 | 18.56 | 17.99 | 18.09 | 2,917,551 | -0.14(-0.76%) |
Jul 08, 2013 | 17.87 | 18.77 | 17.54 | 18.23 | 4,337,649 | +0.59(+3.34%) |
Jul 05, 2013 | 17.74 | 17.76 | 17.13 | 17.64 | 3,328,823 | -0.81(-4.41%) |
Jul 03, 2013 | 18.01 | 18.62 | 18.01 | 18.45 | 3,002,193 | +0.57(+3.18%) |
Jul 02, 2013 | 18.76 | 18.76 | 17.58 | 17.88 | 3,311,309 | -0.94(-4.99%) |
Jul 01, 2013 | 18.52 | 19.09 | 18.11 | 18.82 | 2,892,770 | +0.59(+3.23%) |
Jun 28, 2013 | 16.65 | 18.50 | 16.55 | 18.23 | 5,331,644 | +1.42(+8.47%) |
Jun 27, 2013 | 16.94 | 17.21 | 16.57 | 16.81 | 3,703,399 | +0.16(+0.95%) |
Jun 26, 2013 | 16.86 | 17.05 | 16.55 | 16.65 | 3,810,846 | -0.73(-4.23%) |
Jun 25, 2013 | 17.37 | 17.69 | 17.05 | 17.39 | 2,352,691 | +0.08(+0.46%) |
Jun 24, 2013 | 17.40 | 17.82 | 17.11 | 17.31 | 3,199,862 | -0.49(-2.75%) |
Jun 21, 2013 | 17.59 | 17.91 | 16.98 | 17.80 | 4,012,917 | +0.27(+1.55%) |
Jun 20, 2013 | 17.94 | 18.05 | 17.23 | 17.52 | 5,642,837 | -1.56(-8.15%) |
Jun 19, 2013 | 19.59 | 20.03 | 19.03 | 19.08 | 3,503,642 | -0.46(-2.37%) |
Jun 18, 2013 | 20.09 | 20.21 | 19.49 | 19.54 | 1,620,359 | -0.69(-3.40%) |
Jun 17, 2013 | 19.93 | 20.33 | 19.76 | 20.23 | 1,232,635 | +0.32(+1.60%) |
Jun 14, 2013 | 20.66 | 20.68 | 19.88 | 19.91 | 2,070,981 | -0.62(-3.00%) |
Jun 13, 2013 | 20.35 | 20.56 | 20.06 | 20.53 | 1,895,349 | +0.14(+0.68%) |
Jun 12, 2013 | 19.94 | 20.68 | 19.90 | 20.39 | 2,341,417 | +0.40(+1.99%) |
Jun 11, 2013 | 19.93 | 20.50 | 19.85 | 19.99 | 2,054,423 | -0.56(-2.74%) |
Jun 10, 2013 | 20.52 | 20.84 | 20.26 | 20.56 | 1,772,731 | -0.01(-0.06%) |
Jun 07, 2013 | 21.44 | 21.50 | 20.34 | 20.57 | 3,875,430 | -1.46(-6.64%) |
Jun 06, 2013 | 21.62 | 22.22 | 21.40 | 22.03 | 2,062,254 | +0.36(+1.68%) |
Jun 05, 2013 | 21.45 | 21.95 | 21.36 | 21.67 | 2,643,849 | +0.30(+1.39%) |
Jun 04, 2013 | 21.49 | 21.68 | 21.17 | 21.37 | 2,442,448 | -0.43(-1.97%) |