Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.08 | 19.08 | 18.85 | 18.91 | 1,081,790 | -0.16(-0.82%) |
Aug 29, 2013 | 18.96 | 19.28 | 18.92 | 19.07 | 723,044 | +0.09(+0.45%) |
Aug 28, 2013 | 18.99 | 19.13 | 18.94 | 18.98 | 973,829 | -0.03(-0.14%) |
Aug 27, 2013 | 19.22 | 19.24 | 18.94 | 19.01 | 1,825,529 | -0.39(-2.02%) |
Aug 26, 2013 | 19.44 | 19.56 | 19.32 | 19.40 | 986,775 | +0.00(+0.00%) |
Aug 23, 2013 | 19.39 | 19.44 | 19.21 | 19.40 | 1,043,211 | +0.11(+0.58%) |
Aug 22, 2013 | 19.22 | 19.44 | 19.19 | 19.29 | 1,047,196 | +0.09(+0.48%) |
Aug 21, 2013 | 19.47 | 19.63 | 19.13 | 19.20 | 2,180,860 | -0.33(-1.67%) |
Aug 20, 2013 | 19.56 | 19.67 | 19.44 | 19.52 | 1,670,052 | +0.03(+0.17%) |
Aug 19, 2013 | 19.68 | 19.81 | 19.47 | 19.49 | 1,456,929 | -0.29(-1.49%) |
Aug 16, 2013 | 19.48 | 19.81 | 19.45 | 19.79 | 1,773,307 | +0.26(+1.34%) |
Aug 15, 2013 | 19.65 | 19.68 | 19.41 | 19.52 | 1,733,018 | -0.30(-1.52%) |
Aug 14, 2013 | 20.11 | 20.12 | 19.79 | 19.82 | 925,550 | -0.30(-1.49%) |
Aug 13, 2013 | 20.27 | 20.31 | 19.96 | 20.13 | 1,201,635 | -0.12(-0.61%) |
Aug 12, 2013 | 20.12 | 20.39 | 20.08 | 20.25 | 1,021,821 | +0.04(+0.19%) |
Aug 09, 2013 | 20.26 | 20.39 | 20.09 | 20.21 | 1,183,193 | -0.05(-0.26%) |
Aug 08, 2013 | 20.22 | 20.30 | 20.13 | 20.26 | 2,239,888 | +0.14(+0.68%) |
Aug 07, 2013 | 20.33 | 20.38 | 20.12 | 20.13 | 1,440,115 | -0.28(-1.38%) |
Aug 06, 2013 | 20.73 | 20.79 | 20.33 | 20.41 | 1,423,614 | -0.33(-1.61%) |
Aug 05, 2013 | 20.81 | 20.88 | 20.69 | 20.74 | 706,428 | -0.13(-0.63%) |
Aug 02, 2013 | 20.81 | 20.94 | 20.79 | 20.87 | 1,198,244 | +0.05(+0.22%) |
Aug 01, 2013 | 20.77 | 20.94 | 20.73 | 20.82 | 1,368,204 | +0.29(+1.40%) |
Jul 31, 2013 | 20.37 | 20.76 | 20.26 | 20.54 | 1,552,426 | +0.21(+1.03%) |
Jul 30, 2013 | 20.23 | 20.41 | 20.14 | 20.33 | 1,626,339 | +0.22(+1.07%) |
Jul 29, 2013 | 20.07 | 20.19 | 19.97 | 20.11 | 1,480,990 | +0.03(+0.16%) |
Jul 26, 2013 | 20.30 | 20.67 | 19.58 | 20.08 | 2,925,810 | -0.65(-3.15%) |
Jul 25, 2013 | 20.54 | 20.75 | 20.27 | 20.73 | 1,451,812 | +0.12(+0.57%) |
Jul 24, 2013 | 20.93 | 20.94 | 20.55 | 20.62 | 972,305 | -0.28(-1.35%) |
Jul 23, 2013 | 20.84 | 20.96 | 20.79 | 20.90 | 1,184,860 | +0.12(+0.60%) |
Jul 22, 2013 | 20.90 | 20.88 | 20.60 | 20.77 | 1,187,047 | -0.11(-0.53%) |
Jul 19, 2013 | 20.88 | 20.96 | 20.67 | 20.88 | 3,191,634 | +0.01(+0.03%) |
Jul 18, 2013 | 20.96 | 21.10 | 20.82 | 20.88 | 934,684 | -0.09(-0.41%) |
Jul 17, 2013 | 20.82 | 21.01 | 20.66 | 20.96 | 816,341 | +0.18(+0.85%) |
Jul 16, 2013 | 21.03 | 21.15 | 20.59 | 20.79 | 1,550,272 | -0.26(-1.24%) |
Jul 15, 2013 | 21.11 | 21.16 | 20.88 | 21.05 | 972,912 | -0.05(-0.25%) |
Jul 12, 2013 | 21.11 | 21.17 | 20.98 | 21.10 | 1,139,367 | -0.05(-0.22%) |
Jul 11, 2013 | 21.01 | 21.26 | 21.01 | 21.15 | 1,189,326 | +0.37(+1.79%) |
Jul 10, 2013 | 20.68 | 20.81 | 20.50 | 20.77 | 1,521,368 | +0.05(+0.25%) |
Jul 09, 2013 | 20.36 | 20.80 | 20.26 | 20.72 | 1,146,086 | +0.46(+2.29%) |
Jul 08, 2013 | 20.53 | 20.60 | 20.24 | 20.26 | 1,399,481 | -0.19(-0.93%) |
Jul 05, 2013 | 20.39 | 20.45 | 19.88 | 20.45 | 1,123,140 | +0.18(+0.87%) |
Jul 03, 2013 | 20.11 | 20.33 | 20.10 | 20.27 | 568,142 | +0.07(+0.36%) |
Jul 02, 2013 | 20.39 | 20.50 | 20.10 | 20.20 | 1,181,743 | -0.24(-1.18%) |
Jul 01, 2013 | 20.43 | 20.69 | 20.37 | 20.44 | 979,434 | +0.11(+0.55%) |
Jun 28, 2013 | 20.37 | 20.50 | 20.12 | 20.33 | 1,245,413 | -0.07(-0.32%) |
Jun 27, 2013 | 20.31 | 20.56 | 20.15 | 20.39 | 910,348 | +0.25(+1.27%) |
Jun 26, 2013 | 20.14 | 20.33 | 19.97 | 20.14 | 1,484,507 | +0.21(+1.05%) |
Jun 25, 2013 | 19.92 | 20.11 | 19.80 | 19.93 | 1,793,859 | +0.25(+1.30%) |
Jun 24, 2013 | 19.69 | 19.96 | 19.35 | 19.67 | 2,293,541 | -0.32(-1.60%) |
Jun 21, 2013 | 20.33 | 20.38 | 19.69 | 19.99 | 2,881,437 | -0.18(-0.88%) |
Jun 20, 2013 | 20.79 | 20.79 | 20.05 | 20.17 | 2,422,333 | -0.82(-3.92%) |
Jun 19, 2013 | 21.38 | 21.54 | 20.99 | 20.99 | 1,340,543 | -0.44(-2.04%) |
Jun 18, 2013 | 21.32 | 21.49 | 21.14 | 21.43 | 938,130 | +0.16(+0.74%) |
Jun 17, 2013 | 21.22 | 21.47 | 21.18 | 21.28 | 852,173 | +0.17(+0.81%) |
Jun 14, 2013 | 21.09 | 21.37 | 21.04 | 21.11 | 864,682 | -0.01(-0.03%) |
Jun 13, 2013 | 20.60 | 21.20 | 20.58 | 21.11 | 1,562,528 | +0.47(+2.28%) |
Jun 12, 2013 | 20.88 | 20.90 | 20.55 | 20.64 | 1,639,487 | -0.01(-0.03%) |
Jun 11, 2013 | 20.49 | 20.84 | 20.34 | 20.65 | 4,986,048 | +0.00(+0.00%) |
Jun 10, 2013 | 20.71 | 20.80 | 20.46 | 20.65 | 4,261,232 | +0.01(+0.03%) |
Jun 07, 2013 | 20.58 | 20.70 | 20.30 | 20.64 | 4,241,725 | +0.23(+1.11%) |
Jun 06, 2013 | 20.03 | 20.42 | 19.88 | 20.41 | 1,502,115 | +0.37(+1.84%) |
Jun 05, 2013 | 20.29 | 20.45 | 20.00 | 20.05 | 2,116,993 | -0.29(-1.40%) |
Jun 04, 2013 | 20.53 | 20.67 | 20.10 | 20.33 | 1,799,740 | -0.21(-1.01%) |