Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.61 | 20.70 | 20.48 | 20.49 | 6,165,815 | -0.02(-0.12%) |
Aug 29, 2013 | 20.77 | 20.78 | 20.45 | 20.51 | 4,727,460 | -0.29(-1.41%) |
Aug 28, 2013 | 20.69 | 20.89 | 20.64 | 20.81 | 8,630,404 | +0.19(+0.93%) |
Aug 27, 2013 | 20.44 | 20.93 | 20.43 | 20.62 | 8,989,985 | +0.25(+1.20%) |
Aug 26, 2013 | 20.55 | 20.74 | 20.30 | 20.37 | 5,016,210 | -0.15(-0.73%) |
Aug 23, 2013 | 20.26 | 20.64 | 20.20 | 20.52 | 5,938,172 | +0.39(+1.96%) |
Aug 22, 2013 | 19.83 | 20.22 | 19.83 | 20.13 | 4,534,360 | +0.23(+1.14%) |
Aug 21, 2013 | 19.98 | 20.10 | 19.77 | 19.90 | 7,894,913 | -0.18(-0.89%) |
Aug 20, 2013 | 20.02 | 20.30 | 19.86 | 20.08 | 6,538,439 | -0.13(-0.62%) |
Aug 19, 2013 | 20.50 | 20.56 | 20.16 | 20.20 | 6,926,746 | -0.24(-1.17%) |
Aug 16, 2013 | 20.24 | 20.71 | 20.22 | 20.44 | 12,367,150 | +0.14(+0.71%) |
Aug 15, 2013 | 19.64 | 20.33 | 19.56 | 20.30 | 12,801,746 | +0.73(+3.73%) |
Aug 14, 2013 | 19.17 | 19.68 | 19.15 | 19.57 | 7,591,141 | +0.42(+2.22%) |
Aug 13, 2013 | 19.16 | 19.25 | 19.10 | 19.14 | 3,430,710 | -0.08(-0.44%) |
Aug 12, 2013 | 19.23 | 19.34 | 19.13 | 19.23 | 4,799,548 | -0.07(-0.34%) |
Aug 09, 2013 | 19.21 | 19.41 | 19.11 | 19.29 | 4,466,837 | +0.11(+0.56%) |
Aug 08, 2013 | 19.22 | 19.28 | 19.02 | 19.19 | 6,361,368 | +0.02(+0.12%) |
Aug 07, 2013 | 19.16 | 19.36 | 19.10 | 19.16 | 4,447,599 | -0.20(-1.05%) |
Aug 06, 2013 | 19.41 | 19.49 | 19.14 | 19.37 | 5,489,365 | -0.13(-0.67%) |
Aug 05, 2013 | 19.51 | 19.56 | 19.35 | 19.50 | 3,618,627 | -0.01(-0.06%) |
Aug 02, 2013 | 19.39 | 19.58 | 19.37 | 19.51 | 5,144,236 | +0.03(+0.15%) |
Aug 01, 2013 | 19.04 | 19.69 | 19.02 | 19.48 | 10,308,704 | +0.56(+2.97%) |
Jul 31, 2013 | 19.08 | 19.16 | 18.79 | 18.92 | 7,836,623 | -0.06(-0.32%) |
Jul 30, 2013 | 19.08 | 19.13 | 18.85 | 18.98 | 6,908,830 | -0.07(-0.35%) |
Jul 29, 2013 | 18.97 | 19.07 | 18.85 | 19.04 | 3,746,345 | +0.04(+0.22%) |
Jul 26, 2013 | 18.98 | 19.24 | 18.95 | 19.00 | 4,836,973 | -0.11(-0.56%) |
Jul 25, 2013 | 18.94 | 19.29 | 18.89 | 19.11 | 5,251,154 | +0.07(+0.38%) |
Jul 24, 2013 | 19.32 | 19.34 | 18.96 | 19.04 | 6,543,104 | -0.28(-1.46%) |
Jul 23, 2013 | 19.13 | 19.46 | 19.10 | 19.32 | 7,372,904 | +0.20(+1.06%) |
Jul 22, 2013 | 19.11 | 19.20 | 19.04 | 19.11 | 4,150,213 | +0.09(+0.47%) |
Jul 19, 2013 | 18.73 | 19.08 | 18.73 | 19.02 | 4,941,236 | +0.26(+1.37%) |
Jul 18, 2013 | 18.82 | 18.99 | 18.74 | 18.77 | 5,628,616 | +0.02(+0.10%) |
Jul 17, 2013 | 18.68 | 18.83 | 18.55 | 18.75 | 5,846,250 | +0.05(+0.26%) |
Jul 16, 2013 | 18.54 | 18.73 | 18.38 | 18.70 | 6,391,841 | +0.16(+0.87%) |
Jul 15, 2013 | 18.65 | 18.72 | 18.51 | 18.54 | 5,593,952 | -0.12(-0.64%) |
Jul 12, 2013 | 19.05 | 19.08 | 18.52 | 18.66 | 8,334,166 | -0.31(-1.64%) |
Jul 11, 2013 | 18.56 | 19.01 | 18.44 | 18.97 | 10,702,062 | +0.69(+3.80%) |
Jul 10, 2013 | 18.27 | 18.44 | 18.14 | 18.28 | 7,323,936 | +0.11(+0.59%) |
Jul 09, 2013 | 18.00 | 18.21 | 17.89 | 18.17 | 7,394,939 | +0.28(+1.54%) |
Jul 08, 2013 | 17.70 | 17.89 | 17.60 | 17.89 | 5,383,483 | +0.26(+1.46%) |
Jul 05, 2013 | 17.78 | 17.79 | 17.37 | 17.64 | 8,321,540 | -0.09(-0.51%) |
Jul 03, 2013 | 17.78 | 17.82 | 17.64 | 17.73 | 6,589,881 | +0.05(+0.30%) |
Jul 02, 2013 | 17.64 | 17.73 | 17.49 | 17.67 | 5,923,423 | +0.04(+0.20%) |
Jul 01, 2013 | 17.75 | 17.91 | 17.62 | 17.64 | 3,987,209 | +0.00(+0.00%) |
Jun 28, 2013 | 17.64 | 17.88 | 17.55 | 17.64 | 8,620,320 | +0.24(+1.37%) |
Jun 26, 2013 | 17.37 | 17.41 | 17.16 | 17.40 | 10,292,281 | +0.11(+0.66%) |
Jun 25, 2013 | 17.33 | 17.43 | 17.14 | 17.28 | 10,235,515 | -0.05(-0.28%) |
Jun 24, 2013 | 17.31 | 17.44 | 16.94 | 17.33 | 13,010,809 | -0.32(-1.83%) |
Jun 21, 2013 | 17.73 | 17.79 | 17.45 | 17.66 | 11,343,522 | -0.14(-0.77%) |
Jun 20, 2013 | 17.88 | 18.02 | 17.63 | 17.79 | 8,965,887 | -0.55(-3.00%) |
Jun 19, 2013 | 18.56 | 18.66 | 18.27 | 18.34 | 7,119,436 | -0.23(-1.26%) |
Jun 18, 2013 | 18.30 | 18.77 | 18.27 | 18.58 | 7,858,806 | +0.22(+1.17%) |
Jun 17, 2013 | 18.33 | 18.50 | 18.27 | 18.36 | 4,918,834 | +0.16(+0.89%) |
Jun 14, 2013 | 18.44 | 18.48 | 18.17 | 18.20 | 4,676,397 | -0.22(-1.17%) |
Jun 13, 2013 | 18.04 | 18.48 | 17.98 | 18.41 | 6,696,748 | +0.32(+1.75%) |
Jun 12, 2013 | 18.43 | 18.46 | 18.03 | 18.10 | 5,443,656 | -0.14(-0.75%) |
Jun 11, 2013 | 18.44 | 18.47 | 18.21 | 18.24 | 5,745,254 | -0.43(-2.31%) |
Jun 10, 2013 | 18.54 | 18.77 | 18.50 | 18.67 | 5,705,363 | +0.10(+0.55%) |
Jun 07, 2013 | 18.41 | 18.58 | 18.24 | 18.56 | 4,590,696 | +0.16(+0.84%) |
Jun 06, 2013 | 18.19 | 18.42 | 18.07 | 18.41 | 8,099,247 | +0.17(+0.95%) |
Jun 05, 2013 | 18.31 | 18.34 | 18.19 | 18.24 | 7,210,104 | -0.14(-0.75%) |
Jun 04, 2013 | 18.22 | 18.42 | 18.10 | 18.37 | 5,855,902 | +0.13(+0.69%) |