Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.79 | 20.79 | 20.25 | 20.43 | 1,409,307 | -0.35(-1.68%) |
Aug 29, 2013 | 20.52 | 20.99 | 20.40 | 20.78 | 1,100,621 | +0.27(+1.31%) |
Aug 28, 2013 | 20.13 | 20.58 | 20.12 | 20.51 | 2,790,591 | +0.42(+2.09%) |
Aug 27, 2013 | 20.58 | 20.66 | 20.03 | 20.09 | 4,515,473 | -0.70(-3.36%) |
Aug 26, 2013 | 20.92 | 21.21 | 20.79 | 20.79 | 1,347,507 | -0.15(-0.73%) |
Aug 23, 2013 | 21.15 | 21.23 | 20.91 | 20.94 | 1,584,878 | -0.11(-0.51%) |
Aug 22, 2013 | 21.00 | 21.23 | 20.97 | 21.05 | 975,544 | +0.10(+0.47%) |
Aug 21, 2013 | 20.96 | 21.12 | 20.72 | 20.95 | 1,089,982 | -0.04(-0.21%) |
Aug 20, 2013 | 20.89 | 21.04 | 20.72 | 20.99 | 1,291,547 | +0.09(+0.43%) |
Aug 19, 2013 | 20.89 | 21.03 | 20.78 | 20.90 | 1,157,950 | -0.01(-0.04%) |
Aug 16, 2013 | 20.81 | 21.08 | 20.81 | 20.91 | 1,102,501 | +0.11(+0.52%) |
Aug 15, 2013 | 21.09 | 21.09 | 20.72 | 20.81 | 1,636,261 | -0.57(-2.68%) |
Aug 14, 2013 | 21.40 | 21.57 | 21.33 | 21.38 | 2,006,392 | -0.02(-0.08%) |
Aug 13, 2013 | 21.32 | 21.46 | 21.18 | 21.40 | 1,062,238 | +0.08(+0.38%) |
Aug 12, 2013 | 20.98 | 21.41 | 20.96 | 21.32 | 1,820,378 | +0.23(+1.10%) |
Aug 09, 2013 | 20.85 | 21.11 | 20.74 | 21.08 | 1,354,906 | +0.24(+1.16%) |
Aug 08, 2013 | 20.92 | 21.07 | 20.82 | 20.84 | 1,703,996 | -0.02(-0.09%) |
Aug 07, 2013 | 20.69 | 20.90 | 20.56 | 20.86 | 1,981,666 | +0.05(+0.26%) |
Aug 06, 2013 | 20.85 | 20.96 | 20.72 | 20.81 | 2,295,286 | -0.12(-0.60%) |
Aug 05, 2013 | 20.79 | 20.96 | 20.76 | 20.93 | 1,115,573 | +0.06(+0.30%) |
Aug 02, 2013 | 20.82 | 20.94 | 20.61 | 20.87 | 1,406,419 | +0.03(+0.13%) |
Aug 01, 2013 | 20.23 | 20.95 | 20.11 | 20.84 | 2,326,595 | +0.33(+1.61%) |
Jul 31, 2013 | 20.27 | 20.67 | 20.24 | 20.51 | 1,769,753 | +0.18(+0.88%) |
Jul 30, 2013 | 20.17 | 20.38 | 20.15 | 20.33 | 950,032 | +0.26(+1.29%) |
Jul 29, 2013 | 20.14 | 20.24 | 19.89 | 20.08 | 911,109 | -0.09(-0.44%) |
Jul 26, 2013 | 20.01 | 20.28 | 20.00 | 20.16 | 1,097,550 | +0.04(+0.18%) |
Jul 25, 2013 | 19.97 | 20.16 | 19.79 | 20.13 | 1,505,195 | +0.13(+0.67%) |
Jul 24, 2013 | 20.08 | 20.33 | 19.99 | 20.00 | 1,294,861 | +0.05(+0.27%) |
Jul 23, 2013 | 20.00 | 20.08 | 19.91 | 19.94 | 1,104,999 | -0.01(-0.04%) |
Jul 22, 2013 | 19.82 | 20.00 | 19.75 | 19.95 | 1,014,188 | +0.10(+0.49%) |
Jul 19, 2013 | 19.71 | 19.89 | 19.63 | 19.85 | 1,405,888 | +0.04(+0.23%) |
Jul 18, 2013 | 19.98 | 20.01 | 19.69 | 19.81 | 1,831,900 | -0.15(-0.76%) |
Jul 17, 2013 | 19.97 | 20.00 | 19.71 | 19.96 | 1,380,661 | +0.05(+0.27%) |
Jul 16, 2013 | 19.61 | 19.91 | 19.61 | 19.91 | 2,442,305 | +0.27(+1.36%) |
Jul 15, 2013 | 19.59 | 19.67 | 19.50 | 19.64 | 1,450,424 | +0.05(+0.27%) |
Jul 12, 2013 | 19.36 | 19.59 | 19.34 | 19.58 | 1,689,122 | +0.20(+1.01%) |
Jul 11, 2013 | 19.45 | 19.45 | 19.13 | 19.39 | 1,545,220 | +0.18(+0.93%) |
Jul 10, 2013 | 18.93 | 19.42 | 18.90 | 19.21 | 2,300,996 | +0.28(+1.46%) |
Jul 09, 2013 | 18.34 | 18.96 | 18.18 | 18.93 | 2,594,635 | +0.75(+4.12%) |
Jul 08, 2013 | 18.71 | 18.74 | 18.08 | 18.18 | 3,245,834 | -0.49(-2.63%) |
Jul 05, 2013 | 18.59 | 18.68 | 18.50 | 18.67 | 1,170,323 | +0.24(+1.31%) |
Jul 03, 2013 | 18.38 | 18.62 | 18.18 | 18.43 | 1,059,042 | +0.00(+0.00%) |
Jul 02, 2013 | 18.35 | 18.70 | 18.26 | 18.43 | 1,713,036 | +0.07(+0.39%) |
Jul 01, 2013 | 18.20 | 18.58 | 18.18 | 18.36 | 2,012,478 | +0.18(+0.98%) |
Jun 28, 2013 | 18.09 | 18.23 | 17.78 | 18.18 | 3,328,058 | +0.01(+0.05%) |
Jun 27, 2013 | 18.05 | 18.35 | 18.02 | 18.18 | 2,053,539 | +0.28(+1.55%) |
Jun 26, 2013 | 17.98 | 17.98 | 17.71 | 17.90 | 1,713,769 | +0.12(+0.65%) |
Jun 25, 2013 | 17.53 | 17.83 | 17.44 | 17.78 | 1,817,583 | +0.45(+2.57%) |
Jun 24, 2013 | 17.80 | 17.84 | 17.18 | 17.34 | 3,281,743 | -0.71(-3.95%) |
Jun 21, 2013 | 18.12 | 18.39 | 17.91 | 18.05 | 3,493,053 | +0.10(+0.55%) |
Jun 20, 2013 | 16.78 | 18.18 | 16.78 | 17.95 | 5,894,363 | +0.27(+1.51%) |
Jun 19, 2013 | 17.84 | 18.00 | 17.61 | 17.68 | 3,078,181 | -0.09(-0.50%) |
Jun 18, 2013 | 17.57 | 17.83 | 17.40 | 17.77 | 1,890,805 | +0.20(+1.12%) |
Jun 17, 2013 | 17.50 | 17.68 | 17.45 | 17.58 | 1,707,635 | +0.25(+1.44%) |
Jun 14, 2013 | 17.57 | 17.61 | 17.24 | 17.33 | 1,771,851 | -0.26(-1.47%) |
Jun 13, 2013 | 16.92 | 17.60 | 16.77 | 17.59 | 2,147,703 | +0.69(+4.07%) |
Jun 12, 2013 | 17.37 | 17.46 | 16.86 | 16.90 | 1,723,057 | -0.37(-2.17%) |
Jun 11, 2013 | 17.06 | 17.52 | 16.94 | 17.27 | 1,639,171 | +0.01(+0.05%) |
Jun 10, 2013 | 17.34 | 17.43 | 17.24 | 17.27 | 2,658,462 | -0.08(-0.46%) |
Jun 07, 2013 | 17.28 | 17.72 | 17.26 | 17.35 | 3,352,604 | +0.15(+0.88%) |
Jun 06, 2013 | 17.18 | 17.45 | 17.09 | 17.19 | 4,058,245 | -0.01(-0.05%) |
Jun 05, 2013 | 17.72 | 17.73 | 17.19 | 17.20 | 3,539,628 | -0.59(-3.31%) |
Jun 04, 2013 | 17.94 | 18.23 | 17.66 | 17.79 | 1,942,088 | -0.16(-0.89%) |