Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.96 | 20.15 | 19.80 | 20.06 | 0 | +0.05(+0.23%) |
Aug 29, 2013 | 19.49 | 20.11 | 19.41 | 20.01 | 239,098 | +0.47(+2.38%) |
Aug 28, 2013 | 19.54 | 20.02 | 19.50 | 19.55 | 0 | -0.04(-0.19%) |
Aug 27, 2013 | 20.37 | 20.37 | 19.51 | 19.59 | 414,099 | -0.97(-4.71%) |
Aug 26, 2013 | 20.10 | 20.71 | 20.05 | 20.55 | 0 | +0.46(+2.27%) |
Aug 23, 2013 | 20.13 | 20.24 | 19.90 | 20.10 | 0 | -0.05(-0.27%) |
Aug 22, 2013 | 20.13 | 20.40 | 19.95 | 20.15 | 246,507 | -0.01(-0.05%) |
Aug 21, 2013 | 19.81 | 20.35 | 19.76 | 20.16 | 330,039 | +0.26(+1.33%) |
Aug 20, 2013 | 19.80 | 19.98 | 19.69 | 19.90 | 670,609 | +0.17(+0.88%) |
Aug 19, 2013 | 19.93 | 20.14 | 19.70 | 19.72 | 470,194 | -0.25(-1.23%) |
Aug 16, 2013 | 20.01 | 20.33 | 19.91 | 19.97 | 0 | -0.16(-0.77%) |
Aug 15, 2013 | 20.65 | 20.77 | 20.06 | 20.12 | 597,360 | -0.70(-3.38%) |
Aug 14, 2013 | 20.66 | 21.30 | 20.61 | 20.83 | 355,236 | +0.10(+0.48%) |
Aug 13, 2013 | 20.73 | 20.92 | 20.62 | 20.73 | 208,117 | +0.01(+0.04%) |
Aug 12, 2013 | 20.81 | 21.03 | 20.47 | 20.72 | 431,692 | -0.25(-1.18%) |
Aug 09, 2013 | 21.18 | 21.33 | 20.81 | 20.96 | 314,189 | -0.24(-1.12%) |
Aug 08, 2013 | 20.35 | 21.40 | 20.23 | 21.20 | 768,080 | +0.91(+4.50%) |
Aug 07, 2013 | 20.55 | 20.59 | 20.10 | 20.29 | 492,074 | -0.36(-1.72%) |
Aug 06, 2013 | 20.53 | 20.82 | 20.31 | 20.64 | 590,172 | +0.13(+0.62%) |
Aug 05, 2013 | 20.72 | 20.79 | 19.81 | 20.52 | 966,168 | -0.26(-1.23%) |
Aug 02, 2013 | 20.90 | 21.26 | 20.72 | 20.77 | 500,737 | -0.21(-1.00%) |
Aug 01, 2013 | 20.91 | 21.24 | 20.80 | 20.98 | 689,435 | +0.15(+0.70%) |
Jul 31, 2013 | 20.84 | 21.14 | 20.72 | 20.84 | 0 | -0.14(-0.65%) |
Jul 30, 2013 | 21.20 | 21.33 | 20.78 | 20.97 | 0 | -0.17(-0.80%) |
Jul 29, 2013 | 21.03 | 21.34 | 20.89 | 21.14 | 0 | +0.02(+0.09%) |
Jul 26, 2013 | 21.34 | 21.56 | 20.87 | 21.12 | 0 | -0.42(-1.94%) |
Jul 25, 2013 | 20.42 | 21.90 | 20.26 | 21.54 | 0 | +1.15(+5.66%) |
Jul 24, 2013 | 20.05 | 20.60 | 19.98 | 20.39 | 0 | +0.32(+1.58%) |
Jul 23, 2013 | 19.97 | 20.21 | 19.82 | 20.07 | 1,264,026 | +0.09(+0.45%) |
Jul 22, 2013 | 19.88 | 20.11 | 19.62 | 19.98 | 0 | -0.02(-0.09%) |
Jul 19, 2013 | 19.98 | 20.52 | 19.53 | 20.00 | 0 | -2.48(-11.03%) |
Jul 18, 2013 | 22.89 | 23.38 | 22.48 | 22.48 | 1,456,830 | -0.32(-1.39%) |
Jul 17, 2013 | 22.66 | 22.89 | 22.50 | 22.79 | 568,600 | +0.25(+1.13%) |
Jul 16, 2013 | 23.12 | 23.38 | 22.44 | 22.54 | 0 | -0.55(-2.40%) |
Jul 15, 2013 | 22.79 | 23.33 | 22.43 | 23.09 | 0 | +0.52(+2.29%) |
Jul 12, 2013 | 22.53 | 22.82 | 22.43 | 22.58 | 0 | -0.05(-0.20%) |
Jul 11, 2013 | 22.48 | 22.79 | 22.27 | 22.62 | 0 | +0.40(+1.80%) |
Jul 10, 2013 | 22.01 | 22.42 | 21.71 | 22.22 | 0 | +0.26(+1.20%) |
Jul 09, 2013 | 21.26 | 21.98 | 21.18 | 21.96 | 0 | +0.78(+3.69%) |
Jul 08, 2013 | 20.83 | 21.33 | 20.83 | 21.18 | 0 | +0.33(+1.57%) |
Jul 05, 2013 | 21.21 | 21.21 | 20.51 | 20.85 | 0 | -0.16(-0.78%) |
Jul 03, 2013 | 21.19 | 21.31 | 20.94 | 21.01 | 0 | -0.30(-1.41%) |
Jul 02, 2013 | 21.25 | 21.51 | 20.94 | 21.31 | 0 | +0.09(+0.43%) |
Jul 01, 2013 | 20.30 | 21.43 | 20.30 | 21.22 | 0 | +0.93(+4.56%) |
Jun 28, 2013 | 19.98 | 20.63 | 19.43 | 20.30 | 1,813,982 | +0.32(+1.59%) |
Jun 27, 2013 | 19.98 | 20.06 | 18.50 | 19.98 | 0 | -0.09(-0.45%) |
Jun 26, 2013 | 21.34 | 21.35 | 19.99 | 20.07 | 0 | -1.16(-5.47%) |
Jun 25, 2013 | 21.44 | 21.44 | 20.98 | 21.23 | 0 | -0.07(-0.34%) |
Jun 24, 2013 | 21.63 | 21.90 | 20.91 | 21.31 | 0 | -0.59(-2.70%) |
Jun 21, 2013 | 21.50 | 22.00 | 21.43 | 21.90 | 487,598 | +0.46(+2.16%) |
Jun 20, 2013 | 21.77 | 21.80 | 21.19 | 21.43 | 0 | -0.64(-2.92%) |
Jun 19, 2013 | 22.38 | 22.63 | 21.97 | 22.08 | 0 | -0.26(-1.18%) |
Jun 18, 2013 | 22.35 | 22.52 | 22.16 | 22.34 | 0 | +0.03(+0.12%) |
Jun 17, 2013 | 22.66 | 22.70 | 22.17 | 22.31 | 0 | -0.12(-0.53%) |
Jun 14, 2013 | 22.69 | 22.70 | 22.42 | 22.43 | 0 | -0.28(-1.24%) |
Jun 13, 2013 | 22.35 | 22.74 | 22.19 | 22.71 | 340,505 | +0.32(+1.42%) |
Jun 12, 2013 | 22.43 | 22.60 | 22.28 | 22.40 | 347,405 | -0.01(-0.04%) |
Jun 11, 2013 | 22.74 | 22.83 | 22.25 | 22.40 | 337,081 | -0.54(-2.37%) |
Jun 10, 2013 | 22.71 | 23.14 | 22.64 | 22.95 | 0 | +0.29(+1.28%) |
Jun 07, 2013 | 22.83 | 22.97 | 22.38 | 22.66 | 0 | -0.05(-0.24%) |
Jun 06, 2013 | 21.92 | 22.91 | 21.82 | 22.71 | 678,874 | +0.84(+3.82%) |
Jun 05, 2013 | 21.54 | 22.30 | 21.41 | 21.88 | 0 | +0.20(+0.92%) |
Jun 04, 2013 | 21.90 | 22.05 | 20.74 | 21.68 | 0 | -1.14(-5.01%) |