Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.82 | 21.82 | 21.03 | 21.29 | 0 | -0.47(-2.16%) |
Aug 29, 2013 | 21.33 | 21.91 | 21.27 | 21.76 | 3,869,306 | +0.47(+2.21%) |
Aug 28, 2013 | 20.53 | 21.45 | 20.51 | 21.29 | 4,594,041 | +0.77(+3.76%) |
Aug 27, 2013 | 20.98 | 21.01 | 20.42 | 20.51 | 3,783,224 | -0.65(-3.05%) |
Aug 26, 2013 | 21.09 | 21.31 | 20.98 | 21.16 | 1,786,353 | +0.04(+0.20%) |
Aug 23, 2013 | 21.29 | 21.29 | 20.82 | 21.12 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 20.83 | 21.23 | 20.80 | 21.06 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 20.76 | 21.00 | 20.67 | 20.79 | 2,294,790 | -0.07(-0.32%) |
Aug 20, 2013 | 20.61 | 21.14 | 20.59 | 20.86 | 3,900,628 | +0.30(+1.47%) |
Aug 19, 2013 | 20.51 | 20.86 | 20.51 | 20.56 | 2,899,127 | -0.01(-0.04%) |
Aug 16, 2013 | 20.45 | 20.76 | 20.42 | 20.56 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.45 | 20.63 | 20.18 | 20.49 | 2,946,095 | -0.23(-1.09%) |
Aug 14, 2013 | 20.77 | 20.82 | 20.53 | 20.72 | 4,150,796 | -0.05(-0.24%) |
Aug 13, 2013 | 20.36 | 20.83 | 20.20 | 20.77 | 2,860,572 | +0.41(+2.02%) |
Aug 12, 2013 | 19.94 | 20.52 | 19.94 | 20.36 | 2,835,602 | +0.42(+2.11%) |
Aug 09, 2013 | 19.78 | 20.17 | 19.78 | 19.94 | 2,631,965 | +0.09(+0.47%) |
Aug 08, 2013 | 19.95 | 20.07 | 19.73 | 19.84 | 2,499,844 | +0.01(+0.04%) |
Aug 07, 2013 | 20.16 | 20.32 | 19.82 | 19.83 | 4,059,716 | -0.53(-2.60%) |
Aug 06, 2013 | 20.62 | 20.70 | 20.24 | 20.36 | 2,218,503 | -0.33(-1.58%) |
Aug 05, 2013 | 20.59 | 20.80 | 20.59 | 20.69 | 2,100,617 | +0.03(+0.16%) |
Aug 02, 2013 | 20.58 | 20.74 | 20.40 | 20.66 | 2,708,816 | -0.11(-0.53%) |
Aug 01, 2013 | 20.31 | 20.86 | 20.25 | 20.77 | 4,478,850 | +0.59(+2.93%) |
Jul 31, 2013 | 19.94 | 20.36 | 19.73 | 20.17 | 0 | +0.22(+1.11%) |
Jul 30, 2013 | 19.83 | 20.19 | 19.81 | 19.95 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 19.91 | 20.21 | 19.77 | 19.81 | 0 | -0.29(-1.46%) |
Jul 26, 2013 | 20.35 | 20.37 | 19.94 | 20.10 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.48 | 20.63 | 20.30 | 20.49 | 0 | -0.08(-0.41%) |
Jul 24, 2013 | 20.56 | 20.85 | 20.41 | 20.57 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.24 | 20.46 | 20.07 | 20.36 | 3,494,644 | +0.27(+1.34%) |
Jul 22, 2013 | 19.99 | 20.15 | 19.64 | 20.09 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.37 | 20.93 | 20.02 | 20.05 | 18,295,122 | +1.21(+6.41%) |
Jul 18, 2013 | 19.26 | 19.36 | 18.66 | 18.84 | 7,759,614 | -0.33(-1.71%) |
Jul 17, 2013 | 19.18 | 19.34 | 19.04 | 19.17 | 2,544,044 | +0.08(+0.44%) |
Jul 16, 2013 | 18.42 | 19.11 | 18.42 | 19.09 | 3,832,964 | +0.67(+3.65%) |
Jul 15, 2013 | 18.64 | 18.80 | 18.37 | 18.42 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.42 | 18.88 | 18.42 | 18.63 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.26 | 18.46 | 18.13 | 18.42 | 3,294,549 | +0.39(+2.19%) |
Jul 10, 2013 | 17.88 | 18.26 | 17.88 | 18.02 | 2,952,233 | +0.10(+0.56%) |
Jul 09, 2013 | 17.75 | 17.94 | 17.61 | 17.92 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.43 | 18.47 | 17.59 | 17.61 | 0 | -0.73(-3.96%) |
Jul 05, 2013 | 18.47 | 18.47 | 18.16 | 18.34 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.06 | 18.46 | 18.00 | 18.31 | 0 | +0.19(+1.07%) |
Jul 02, 2013 | 18.35 | 18.59 | 18.01 | 18.11 | 0 | -0.29(-1.55%) |
Jul 01, 2013 | 18.55 | 18.69 | 18.35 | 18.40 | 0 | +0.03(+0.14%) |
Jun 28, 2013 | 17.98 | 18.53 | 17.90 | 18.37 | 4,118,941 | +0.24(+1.34%) |
Jun 27, 2013 | 18.42 | 18.60 | 18.00 | 18.13 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.22 | 18.52 | 18.09 | 18.27 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.00 | 18.16 | 17.72 | 17.96 | 3,633,767 | +0.20(+1.13%) |
Jun 24, 2013 | 18.08 | 18.08 | 17.59 | 17.76 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.27 | 18.47 | 17.92 | 18.30 | 5,128,355 | +0.15(+0.83%) |
Jun 20, 2013 | 18.37 | 18.54 | 18.09 | 18.15 | 4,711,271 | -0.50(-2.66%) |
Jun 19, 2013 | 18.78 | 18.97 | 18.63 | 18.64 | 0 | -0.08(-0.45%) |
Jun 18, 2013 | 18.40 | 18.85 | 18.40 | 18.73 | 0 | +0.40(+2.20%) |
Jun 17, 2013 | 18.47 | 18.59 | 18.21 | 18.32 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 18.75 | 18.75 | 18.24 | 18.27 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.58 | 18.54 | 17.52 | 18.45 | 5,552,156 | +1.06(+6.08%) |
Jun 12, 2013 | 18.05 | 18.12 | 17.30 | 17.39 | 4,355,110 | -0.52(-2.91%) |
Jun 11, 2013 | 18.36 | 18.44 | 17.87 | 17.91 | 4,584,707 | -0.70(-3.74%) |
Jun 10, 2013 | 18.85 | 18.95 | 18.58 | 18.61 | 2,586,242 | -0.19(-1.03%) |
Jun 07, 2013 | 19.00 | 19.10 | 18.33 | 18.80 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.51 | 19.55 | 18.38 | 19.02 | 7,233,261 | -0.39(-2.03%) |
Jun 05, 2013 | 19.68 | 19.77 | 19.25 | 19.41 | 0 | -0.39(-1.99%) |
Jun 04, 2013 | 19.76 | 20.15 | 19.54 | 19.81 | 0 | +0.03(+0.13%) |