Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.26 | 23.29 | 23.12 | 23.22 | 4,218,486 | +0.03(+0.14%) |
Aug 29, 2013 | 22.82 | 23.30 | 22.72 | 23.19 | 6,241,595 | +0.37(+1.62%) |
Aug 28, 2013 | 23.27 | 23.38 | 22.81 | 22.82 | 7,694,451 | -0.50(-2.13%) |
Aug 27, 2013 | 23.16 | 23.55 | 23.00 | 23.32 | 7,454,681 | -0.04(-0.17%) |
Aug 26, 2013 | 24.70 | 24.74 | 23.32 | 23.36 | 14,119,047 | -1.85(-7.34%) |
Aug 23, 2013 | 25.17 | 25.31 | 25.03 | 25.21 | 3,271,965 | +0.06(+0.25%) |
Aug 22, 2013 | 25.27 | 25.40 | 25.09 | 25.15 | 3,619,859 | -0.10(-0.41%) |
Aug 21, 2013 | 25.51 | 25.55 | 25.25 | 25.25 | 4,017,342 | -0.24(-0.94%) |
Aug 20, 2013 | 25.34 | 25.71 | 25.32 | 25.49 | 4,664,988 | +0.14(+0.54%) |
Aug 19, 2013 | 25.12 | 25.61 | 25.12 | 25.35 | 4,782,742 | +0.18(+0.70%) |
Aug 16, 2013 | 25.12 | 25.32 | 25.11 | 25.18 | 3,728,935 | -0.02(-0.10%) |
Aug 15, 2013 | 25.18 | 25.30 | 24.86 | 25.20 | 5,346,405 | -0.26(-1.04%) |
Aug 14, 2013 | 25.49 | 25.95 | 25.42 | 25.47 | 5,751,885 | -0.02(-0.09%) |
Aug 13, 2013 | 25.11 | 25.60 | 25.02 | 25.49 | 5,535,509 | +0.46(+1.82%) |
Aug 12, 2013 | 25.02 | 25.22 | 24.93 | 25.03 | 6,308,631 | -0.08(-0.32%) |
Aug 09, 2013 | 24.69 | 25.15 | 24.54 | 25.11 | 3,753,646 | +0.47(+1.92%) |
Aug 08, 2013 | 24.64 | 24.83 | 24.50 | 24.64 | 12,002,085 | +0.14(+0.56%) |
Aug 07, 2013 | 24.44 | 24.77 | 24.16 | 24.50 | 5,964,598 | -0.09(-0.36%) |
Aug 06, 2013 | 23.73 | 24.62 | 23.66 | 24.59 | 12,682,435 | +0.82(+3.44%) |
Aug 05, 2013 | 23.65 | 23.90 | 23.44 | 23.78 | 16,709,527 | +0.94(+4.14%) |
Aug 02, 2013 | 22.78 | 22.89 | 22.31 | 22.83 | 4,375,133 | +0.04(+0.18%) |
Aug 01, 2013 | 22.33 | 22.87 | 22.31 | 22.79 | 7,252,567 | +0.67(+3.04%) |
Jul 31, 2013 | 21.89 | 22.15 | 21.69 | 22.12 | 5,309,964 | +0.25(+1.13%) |
Jul 30, 2013 | 21.75 | 22.04 | 21.74 | 21.87 | 4,232,105 | +0.22(+1.04%) |
Jul 29, 2013 | 21.74 | 21.76 | 21.60 | 21.65 | 2,039,540 | -0.10(-0.44%) |
Jul 26, 2013 | 21.62 | 21.85 | 21.52 | 21.74 | 2,004,404 | +0.04(+0.18%) |
Jul 25, 2013 | 21.66 | 21.74 | 21.43 | 21.70 | 2,373,035 | +0.02(+0.11%) |
Jul 24, 2013 | 21.79 | 21.81 | 21.59 | 21.68 | 2,186,703 | -0.06(-0.29%) |
Jul 23, 2013 | 21.70 | 21.82 | 21.67 | 21.74 | 2,021,343 | +0.08(+0.37%) |
Jul 22, 2013 | 21.68 | 21.74 | 21.58 | 21.66 | 1,797,756 | -0.02(-0.07%) |
Jul 19, 2013 | 21.65 | 21.71 | 21.52 | 21.68 | 2,013,320 | +0.10(+0.45%) |
Jul 18, 2013 | 21.69 | 21.84 | 21.53 | 21.58 | 3,416,516 | -0.04(-0.18%) |
Jul 17, 2013 | 21.91 | 21.97 | 21.60 | 21.62 | 3,125,107 | -0.16(-0.74%) |
Jul 16, 2013 | 21.93 | 22.05 | 21.76 | 21.78 | 3,288,369 | -0.22(-0.98%) |
Jul 15, 2013 | 21.77 | 22.03 | 21.77 | 22.00 | 4,201,404 | +0.22(+1.03%) |
Jul 12, 2013 | 21.62 | 21.79 | 21.57 | 21.77 | 2,311,967 | +0.14(+0.67%) |
Jul 11, 2013 | 21.62 | 21.79 | 21.53 | 21.63 | 4,957,825 | +0.19(+0.90%) |
Jul 10, 2013 | 21.18 | 21.45 | 21.12 | 21.44 | 5,939,537 | +0.36(+1.71%) |
Jul 09, 2013 | 21.41 | 21.33 | 21.03 | 21.08 | 4,003,853 | -0.20(-0.94%) |
Jul 08, 2013 | 21.19 | 21.41 | 21.13 | 21.28 | 2,688,468 | +0.20(+0.95%) |
Jul 05, 2013 | 20.95 | 21.11 | 20.87 | 21.08 | 2,685,055 | +0.23(+1.11%) |
Jul 03, 2013 | 20.97 | 21.12 | 20.82 | 20.84 | 3,368,982 | -0.24(-1.14%) |
Jul 02, 2013 | 20.86 | 21.22 | 20.76 | 21.09 | 6,094,753 | +0.22(+1.07%) |
Jul 01, 2013 | 20.65 | 20.90 | 20.57 | 20.86 | 4,056,228 | +0.30(+1.44%) |
Jun 28, 2013 | 20.20 | 20.62 | 20.08 | 20.56 | 5,006,077 | +0.36(+1.78%) |
Jun 27, 2013 | 20.28 | 20.52 | 20.19 | 20.20 | 2,810,751 | +0.07(+0.36%) |
Jun 26, 2013 | 20.15 | 20.23 | 20.04 | 20.13 | 2,491,049 | +0.08(+0.40%) |
Jun 25, 2013 | 20.24 | 20.36 | 20.04 | 20.05 | 2,693,032 | +0.06(+0.28%) |
Jun 24, 2013 | 20.05 | 20.21 | 19.81 | 20.00 | 3,146,518 | -0.18(-0.87%) |
Jun 21, 2013 | 20.32 | 20.37 | 19.94 | 20.17 | 5,170,007 | -0.02(-0.12%) |
Jun 20, 2013 | 20.32 | 20.51 | 20.16 | 20.20 | 5,401,489 | -0.25(-1.21%) |
Jun 19, 2013 | 20.74 | 20.82 | 20.44 | 20.44 | 3,913,075 | -0.28(-1.35%) |
Jun 18, 2013 | 20.42 | 20.76 | 20.40 | 20.72 | 4,921,488 | +0.18(+0.90%) |
Jun 17, 2013 | 20.60 | 20.71 | 20.42 | 20.54 | 3,728,110 | +0.07(+0.35%) |
Jun 14, 2013 | 20.64 | 20.72 | 20.33 | 20.47 | 3,323,993 | -0.12(-0.58%) |
Jun 13, 2013 | 20.34 | 20.65 | 20.32 | 20.59 | 2,922,908 | +0.23(+1.14%) |
Jun 12, 2013 | 20.52 | 20.70 | 20.36 | 20.36 | 4,673,040 | -0.06(-0.31%) |
Jun 11, 2013 | 20.20 | 20.58 | 20.13 | 20.42 | 3,538,725 | +0.04(+0.20%) |
Jun 10, 2013 | 20.07 | 20.52 | 20.07 | 20.38 | 6,959,337 | +0.32(+1.60%) |
Jun 07, 2013 | 20.18 | 20.29 | 19.85 | 20.06 | 5,214,241 | +0.19(+0.97%) |
Jun 06, 2013 | 19.78 | 19.92 | 19.63 | 19.87 | 3,168,704 | +0.06(+0.28%) |
Jun 05, 2013 | 20.10 | 20.14 | 19.77 | 19.81 | 4,248,049 | -0.37(-1.83%) |
Jun 04, 2013 | 19.82 | 20.27 | 19.82 | 20.18 | 5,359,953 | +0.29(+1.45%) |