Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.22 | 21.28 | 21.08 | 21.13 | 2,956,757 | -0.09(-0.42%) |
Aug 29, 2013 | 21.35 | 21.48 | 21.16 | 21.22 | 4,918,110 | -0.42(-1.95%) |
Aug 28, 2013 | 21.33 | 21.80 | 21.29 | 21.64 | 5,230,229 | +0.14(+0.65%) |
Aug 27, 2013 | 21.81 | 21.99 | 21.47 | 21.50 | 5,922,692 | -0.71(-3.21%) |
Aug 26, 2013 | 22.34 | 22.38 | 22.12 | 22.21 | 2,341,929 | -0.12(-0.54%) |
Aug 23, 2013 | 22.59 | 22.59 | 22.31 | 22.33 | 3,957,906 | +0.12(+0.53%) |
Aug 22, 2013 | 22.22 | 22.36 | 22.19 | 22.22 | 4,968,018 | +0.49(+2.24%) |
Aug 21, 2013 | 22.05 | 22.14 | 21.71 | 21.73 | 6,062,369 | -0.63(-2.81%) |
Aug 20, 2013 | 22.32 | 22.49 | 22.22 | 22.36 | 4,372,826 | +0.07(+0.29%) |
Aug 19, 2013 | 22.49 | 22.59 | 22.28 | 22.29 | 4,318,609 | -0.37(-1.61%) |
Aug 16, 2013 | 22.75 | 22.80 | 22.61 | 22.66 | 4,524,166 | -0.21(-0.92%) |
Aug 15, 2013 | 22.62 | 23.02 | 22.45 | 22.87 | 8,180,995 | -0.37(-1.59%) |
Aug 14, 2013 | 23.34 | 23.46 | 23.15 | 23.24 | 4,609,255 | +0.15(+0.64%) |
Aug 13, 2013 | 23.18 | 23.27 | 22.97 | 23.09 | 7,647,606 | +0.18(+0.80%) |
Aug 12, 2013 | 22.80 | 23.05 | 22.76 | 22.90 | 9,796,793 | -0.03(-0.14%) |
Aug 09, 2013 | 22.29 | 23.18 | 22.25 | 22.94 | 20,072,768 | +1.10(+5.02%) |
Aug 08, 2013 | 21.31 | 22.03 | 21.31 | 21.84 | 12,402,407 | +0.70(+3.33%) |
Aug 07, 2013 | 20.98 | 21.19 | 20.95 | 21.14 | 4,825,640 | +0.04(+0.17%) |
Aug 06, 2013 | 21.19 | 21.23 | 20.98 | 21.10 | 4,708,729 | -0.35(-1.65%) |
Aug 05, 2013 | 21.50 | 21.53 | 21.36 | 21.45 | 5,052,926 | +0.18(+0.84%) |
Aug 02, 2013 | 21.30 | 21.39 | 21.20 | 21.27 | 5,849,700 | +0.18(+0.87%) |
Aug 01, 2013 | 21.16 | 21.22 | 21.02 | 21.09 | 5,753,368 | +0.37(+1.80%) |
Jul 31, 2013 | 20.67 | 21.01 | 20.54 | 20.72 | 6,589,742 | -0.01(-0.04%) |
Jul 30, 2013 | 20.86 | 20.88 | 20.64 | 20.73 | 5,066,805 | -0.14(-0.66%) |
Jul 29, 2013 | 20.78 | 20.93 | 20.72 | 20.86 | 4,390,048 | -0.04(-0.20%) |
Jul 26, 2013 | 20.68 | 20.92 | 20.62 | 20.91 | 5,146,901 | +0.12(+0.58%) |
Jul 25, 2013 | 20.55 | 20.79 | 20.52 | 20.79 | 6,193,913 | -0.02(-0.11%) |
Jul 24, 2013 | 21.33 | 21.33 | 20.68 | 20.81 | 7,224,573 | -0.42(-1.97%) |
Jul 23, 2013 | 21.06 | 21.38 | 21.04 | 21.23 | 9,217,383 | +0.65(+3.16%) |
Jul 22, 2013 | 20.38 | 20.68 | 20.32 | 20.58 | 5,990,891 | +0.16(+0.77%) |
Jul 19, 2013 | 20.45 | 20.52 | 20.30 | 20.42 | 5,779,215 | -0.12(-0.56%) |
Jul 18, 2013 | 20.55 | 20.72 | 20.50 | 20.54 | 4,637,464 | +0.03(+0.16%) |
Jul 17, 2013 | 20.67 | 20.72 | 20.30 | 20.50 | 7,160,018 | +0.27(+1.34%) |
Jul 16, 2013 | 20.19 | 20.25 | 19.96 | 20.23 | 8,240,185 | +0.76(+3.93%) |
Jul 15, 2013 | 19.66 | 19.70 | 19.40 | 19.47 | 4,704,310 | +0.06(+0.28%) |
Jul 12, 2013 | 19.54 | 19.59 | 19.28 | 19.41 | 6,455,648 | -0.54(-2.72%) |
Jul 11, 2013 | 19.92 | 19.98 | 19.71 | 19.96 | 11,219,370 | +1.29(+6.91%) |
Jul 10, 2013 | 18.71 | 18.82 | 18.53 | 18.67 | 5,681,679 | -0.11(-0.59%) |
Jul 09, 2013 | 18.91 | 18.83 | 18.71 | 18.78 | 4,924,464 | +0.35(+1.92%) |
Jul 08, 2013 | 18.38 | 18.52 | 18.33 | 18.42 | 5,198,918 | +0.05(+0.28%) |
Jul 05, 2013 | 18.43 | 18.46 | 18.02 | 18.37 | 5,817,801 | -0.26(-1.38%) |
Jul 03, 2013 | 18.53 | 18.72 | 18.40 | 18.63 | 3,095,095 | -0.11(-0.57%) |
Jul 02, 2013 | 18.94 | 19.05 | 18.52 | 18.74 | 4,626,686 | -0.40(-2.07%) |
Jul 01, 2013 | 19.26 | 19.33 | 19.09 | 19.13 | 3,760,457 | +0.22(+1.14%) |
Jun 28, 2013 | 18.88 | 19.04 | 18.71 | 18.92 | 5,986,222 | -0.16(-0.84%) |
Jun 27, 2013 | 18.89 | 19.25 | 18.89 | 19.08 | 8,842,354 | +0.15(+0.80%) |
Jun 26, 2013 | 18.79 | 18.93 | 18.70 | 18.93 | 9,109,245 | -0.09(-0.48%) |
Jun 25, 2013 | 18.78 | 19.09 | 18.71 | 19.02 | 9,146,950 | +0.44(+2.38%) |
Jun 24, 2013 | 18.63 | 18.76 | 18.30 | 18.58 | 7,178,718 | -0.55(-2.87%) |
Jun 21, 2013 | 19.15 | 19.28 | 18.95 | 19.12 | 7,460,107 | -0.06(-0.34%) |
Jun 20, 2013 | 19.10 | 19.35 | 19.00 | 19.19 | 18,342,760 | -0.80(-3.99%) |
Jun 19, 2013 | 20.16 | 20.31 | 19.82 | 19.98 | 10,307,820 | -0.32(-1.59%) |
Jun 18, 2013 | 20.11 | 20.31 | 20.06 | 20.31 | 7,023,661 | +0.09(+0.43%) |
Jun 17, 2013 | 20.23 | 20.28 | 20.08 | 20.22 | 7,041,680 | +0.28(+1.38%) |
Jun 14, 2013 | 20.29 | 20.31 | 19.80 | 19.94 | 8,786,549 | -0.13(-0.66%) |
Jun 13, 2013 | 19.93 | 20.17 | 19.84 | 20.08 | 8,420,422 | +0.70(+3.59%) |
Jun 12, 2013 | 19.54 | 19.58 | 19.29 | 19.38 | 7,807,742 | +0.06(+0.29%) |
Jun 11, 2013 | 19.13 | 19.43 | 19.11 | 19.33 | 6,733,942 | -0.27(-1.36%) |
Jun 10, 2013 | 19.65 | 19.68 | 19.53 | 19.59 | 5,634,445 | -0.37(-1.85%) |
Jun 07, 2013 | 19.98 | 20.12 | 19.87 | 19.96 | 6,423,095 | -0.01(-0.07%) |
Jun 06, 2013 | 19.69 | 19.99 | 19.56 | 19.98 | 6,302,733 | +0.21(+1.05%) |
Jun 05, 2013 | 20.05 | 20.13 | 19.75 | 19.77 | 7,018,519 | -0.52(-2.54%) |
Jun 04, 2013 | 20.40 | 20.50 | 20.16 | 20.28 | 6,787,048 | -0.10(-0.50%) |