Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.13 | 22.13 | 21.32 | 21.58 | 0 | -0.48(-2.16%) |
Aug 29, 2013 | 21.62 | 22.21 | 21.57 | 22.06 | 3,816,317 | +0.48(+2.21%) |
Aug 28, 2013 | 20.82 | 21.74 | 20.80 | 21.58 | 4,531,127 | +0.78(+3.76%) |
Aug 27, 2013 | 21.28 | 21.30 | 20.71 | 20.80 | 3,731,414 | -0.66(-3.05%) |
Aug 26, 2013 | 21.39 | 21.61 | 21.27 | 21.45 | 1,761,889 | +0.04(+0.20%) |
Aug 23, 2013 | 21.58 | 21.58 | 21.11 | 21.41 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 21.12 | 21.52 | 21.09 | 21.35 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 21.05 | 21.29 | 20.95 | 21.08 | 2,263,364 | -0.07(-0.32%) |
Aug 20, 2013 | 20.89 | 21.44 | 20.88 | 21.15 | 3,847,210 | +0.31(+1.47%) |
Aug 19, 2013 | 20.80 | 21.15 | 20.79 | 20.84 | 2,859,424 | -0.01(-0.04%) |
Aug 16, 2013 | 20.73 | 21.05 | 20.71 | 20.85 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.73 | 20.92 | 20.46 | 20.77 | 2,905,749 | -0.23(-1.09%) |
Aug 14, 2013 | 21.06 | 21.11 | 20.82 | 21.00 | 4,093,952 | -0.05(-0.24%) |
Aug 13, 2013 | 20.64 | 21.12 | 20.48 | 21.05 | 2,821,397 | +0.42(+2.02%) |
Aug 12, 2013 | 20.21 | 20.81 | 20.21 | 20.64 | 2,796,769 | +0.43(+2.11%) |
Aug 09, 2013 | 20.06 | 20.45 | 20.06 | 20.21 | 2,595,921 | +0.09(+0.47%) |
Aug 08, 2013 | 20.23 | 20.35 | 20.00 | 20.12 | 2,465,609 | +0.01(+0.04%) |
Aug 07, 2013 | 20.44 | 20.60 | 20.09 | 20.11 | 4,004,119 | -0.54(-2.60%) |
Aug 06, 2013 | 20.91 | 20.98 | 20.52 | 20.65 | 2,188,121 | -0.33(-1.58%) |
Aug 05, 2013 | 20.88 | 21.09 | 20.88 | 20.98 | 2,071,849 | +0.03(+0.16%) |
Aug 02, 2013 | 20.87 | 21.03 | 20.68 | 20.94 | 2,671,720 | -0.11(-0.53%) |
Aug 01, 2013 | 20.60 | 21.15 | 20.54 | 21.05 | 4,417,513 | +0.60(+2.93%) |
Jul 31, 2013 | 20.21 | 20.64 | 20.01 | 20.45 | 0 | +0.23(+1.11%) |
Jul 30, 2013 | 20.11 | 20.47 | 20.08 | 20.23 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.19 | 20.49 | 20.04 | 20.08 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.63 | 20.65 | 20.21 | 20.38 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.77 | 20.92 | 20.58 | 20.77 | 0 | -0.09(-0.41%) |
Jul 24, 2013 | 20.85 | 21.14 | 20.70 | 20.86 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.52 | 20.74 | 20.35 | 20.64 | 3,446,785 | +0.27(+1.34%) |
Jul 22, 2013 | 20.26 | 20.42 | 19.91 | 20.37 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.65 | 21.22 | 20.30 | 20.33 | 18,044,576 | +1.23(+6.41%) |
Jul 18, 2013 | 19.53 | 19.63 | 18.92 | 19.11 | 7,653,348 | -0.33(-1.71%) |
Jul 17, 2013 | 19.45 | 19.61 | 19.30 | 19.44 | 2,509,204 | +0.09(+0.44%) |
Jul 16, 2013 | 18.68 | 19.38 | 18.68 | 19.35 | 3,780,473 | +0.68(+3.65%) |
Jul 15, 2013 | 18.90 | 19.06 | 18.63 | 18.67 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.67 | 19.14 | 18.67 | 18.88 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.51 | 18.71 | 18.38 | 18.67 | 3,249,431 | +0.40(+2.19%) |
Jul 10, 2013 | 18.13 | 18.51 | 18.13 | 18.27 | 2,911,803 | +0.10(+0.56%) |
Jul 09, 2013 | 18.00 | 18.19 | 17.86 | 18.17 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.69 | 18.73 | 17.83 | 17.86 | 0 | -0.74(-3.96%) |
Jul 05, 2013 | 18.72 | 18.73 | 18.41 | 18.60 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.31 | 18.71 | 18.25 | 18.56 | 0 | +0.20(+1.07%) |
Jul 02, 2013 | 18.60 | 18.85 | 18.26 | 18.37 | 0 | -0.29(-1.55%) |
Jul 01, 2013 | 18.81 | 18.95 | 18.60 | 18.65 | 0 | +0.03(+0.14%) |
Jun 28, 2013 | 18.23 | 18.79 | 18.15 | 18.63 | 4,062,533 | +0.25(+1.34%) |
Jun 27, 2013 | 18.68 | 18.86 | 18.25 | 18.38 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.48 | 18.77 | 18.34 | 18.52 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.25 | 18.41 | 17.97 | 18.21 | 3,584,003 | +0.20(+1.13%) |
Jun 24, 2013 | 18.33 | 18.33 | 17.83 | 18.01 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.53 | 18.72 | 18.17 | 18.55 | 5,058,123 | +0.15(+0.83%) |
Jun 20, 2013 | 18.62 | 18.80 | 18.34 | 18.40 | 4,646,752 | -0.50(-2.66%) |
Jun 19, 2013 | 19.04 | 19.23 | 18.89 | 18.90 | 0 | -0.09(-0.45%) |
Jun 18, 2013 | 18.65 | 19.11 | 18.65 | 18.99 | 0 | +0.41(+2.20%) |
Jun 17, 2013 | 18.72 | 18.85 | 18.46 | 18.58 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 19.01 | 19.01 | 18.49 | 18.53 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.82 | 18.80 | 17.76 | 18.71 | 5,476,120 | +1.07(+6.08%) |
Jun 12, 2013 | 18.30 | 18.37 | 17.54 | 17.63 | 4,295,468 | -0.53(-2.91%) |
Jun 11, 2013 | 18.61 | 18.70 | 18.11 | 18.16 | 4,521,921 | -0.71(-3.74%) |
Jun 10, 2013 | 19.11 | 19.22 | 18.84 | 18.87 | 2,550,824 | -0.20(-1.03%) |
Jun 07, 2013 | 19.26 | 19.36 | 18.59 | 19.06 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.78 | 19.82 | 18.64 | 19.28 | 7,134,203 | -0.40(-2.03%) |
Jun 05, 2013 | 19.95 | 20.04 | 19.51 | 19.68 | 0 | -0.40(-1.99%) |
Jun 04, 2013 | 20.03 | 20.43 | 19.81 | 20.08 | 0 | +0.03(+0.13%) |