Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.66 | 23.69 | 23.52 | 23.62 | 4,146,762 | +0.03(+0.14%) |
Aug 29, 2013 | 23.22 | 23.70 | 23.11 | 23.59 | 6,135,473 | +0.38(+1.62%) |
Aug 28, 2013 | 23.67 | 23.78 | 23.21 | 23.22 | 7,563,627 | -0.51(-2.13%) |
Aug 27, 2013 | 23.56 | 23.96 | 23.40 | 23.72 | 7,327,935 | -0.04(-0.17%) |
Aug 26, 2013 | 25.13 | 25.16 | 23.72 | 23.76 | 13,878,992 | -1.88(-7.34%) |
Aug 23, 2013 | 25.60 | 25.75 | 25.46 | 25.65 | 3,216,334 | +0.07(+0.25%) |
Aug 22, 2013 | 25.70 | 25.84 | 25.52 | 25.58 | 3,558,313 | -0.11(-0.41%) |
Aug 21, 2013 | 25.95 | 26.00 | 25.69 | 25.69 | 3,949,038 | -0.24(-0.94%) |
Aug 20, 2013 | 25.78 | 26.15 | 25.76 | 25.93 | 4,585,672 | +0.14(+0.54%) |
Aug 19, 2013 | 25.56 | 26.05 | 25.56 | 25.79 | 4,701,424 | +0.18(+0.70%) |
Aug 16, 2013 | 25.56 | 25.75 | 25.54 | 25.61 | 3,665,535 | -0.02(-0.10%) |
Aug 15, 2013 | 25.61 | 25.73 | 25.29 | 25.64 | 5,255,504 | -0.27(-1.04%) |
Aug 14, 2013 | 25.93 | 26.39 | 25.86 | 25.91 | 5,654,090 | -0.02(-0.09%) |
Aug 13, 2013 | 25.55 | 26.04 | 25.45 | 25.93 | 5,441,393 | +0.46(+1.82%) |
Aug 12, 2013 | 25.45 | 25.65 | 25.36 | 25.47 | 6,201,371 | -0.08(-0.32%) |
Aug 09, 2013 | 25.12 | 25.59 | 24.96 | 25.55 | 3,689,826 | +0.48(+1.92%) |
Aug 08, 2013 | 25.07 | 25.26 | 24.93 | 25.07 | 11,798,023 | +0.14(+0.56%) |
Aug 07, 2013 | 24.86 | 25.20 | 24.58 | 24.93 | 5,863,186 | -0.09(-0.36%) |
Aug 06, 2013 | 24.14 | 25.04 | 24.07 | 25.02 | 12,466,805 | +0.83(+3.44%) |
Aug 05, 2013 | 24.06 | 24.32 | 23.84 | 24.19 | 16,425,427 | +0.96(+4.14%) |
Aug 02, 2013 | 23.18 | 23.28 | 22.70 | 23.23 | 4,300,746 | +0.04(+0.18%) |
Aug 01, 2013 | 22.71 | 23.27 | 22.70 | 23.19 | 7,129,257 | +0.68(+3.04%) |
Jul 31, 2013 | 22.26 | 22.53 | 22.06 | 22.50 | 5,219,683 | +0.25(+1.13%) |
Jul 30, 2013 | 22.13 | 22.42 | 22.12 | 22.25 | 4,160,149 | +0.23(+1.04%) |
Jul 29, 2013 | 22.12 | 22.13 | 21.97 | 22.02 | 2,004,863 | -0.10(-0.44%) |
Jul 26, 2013 | 22.00 | 22.23 | 21.89 | 22.12 | 1,970,324 | +0.04(+0.18%) |
Jul 25, 2013 | 22.04 | 22.11 | 21.80 | 22.08 | 2,332,688 | +0.02(+0.11%) |
Jul 24, 2013 | 22.17 | 22.19 | 21.97 | 22.05 | 2,149,524 | -0.07(-0.29%) |
Jul 23, 2013 | 22.08 | 22.20 | 22.04 | 22.12 | 1,986,976 | +0.08(+0.37%) |
Jul 22, 2013 | 22.05 | 22.12 | 21.95 | 22.04 | 1,767,190 | -0.02(-0.07%) |
Jul 19, 2013 | 22.02 | 22.09 | 21.89 | 22.05 | 1,979,089 | +0.10(+0.45%) |
Jul 18, 2013 | 22.07 | 22.22 | 21.90 | 21.95 | 3,358,427 | -0.04(-0.19%) |
Jul 17, 2013 | 22.29 | 22.35 | 21.97 | 22.00 | 3,071,973 | -0.16(-0.74%) |
Jul 16, 2013 | 22.31 | 22.43 | 22.13 | 22.16 | 3,232,459 | -0.22(-0.98%) |
Jul 15, 2013 | 22.15 | 22.41 | 22.14 | 22.38 | 4,129,971 | +0.23(+1.03%) |
Jul 12, 2013 | 22.00 | 22.17 | 21.95 | 22.15 | 2,272,658 | +0.15(+0.67%) |
Jul 11, 2013 | 22.00 | 22.17 | 21.90 | 22.00 | 4,873,531 | +0.20(+0.90%) |
Jul 10, 2013 | 21.55 | 21.82 | 21.49 | 21.81 | 5,838,551 | +0.37(+1.71%) |
Jul 09, 2013 | 21.78 | 21.69 | 21.39 | 21.44 | 3,935,779 | -0.20(-0.94%) |
Jul 08, 2013 | 21.56 | 21.78 | 21.50 | 21.65 | 2,642,758 | +0.20(+0.95%) |
Jul 05, 2013 | 21.31 | 21.47 | 21.23 | 21.44 | 2,639,403 | +0.24(+1.11%) |
Jul 03, 2013 | 21.33 | 21.48 | 21.18 | 21.21 | 3,311,702 | -0.24(-1.14%) |
Jul 02, 2013 | 21.22 | 21.59 | 21.12 | 21.45 | 5,991,129 | +0.23(+1.07%) |
Jul 01, 2013 | 21.01 | 21.26 | 20.93 | 21.22 | 3,987,263 | +0.30(+1.44%) |
Jun 28, 2013 | 20.55 | 20.97 | 20.42 | 20.92 | 4,920,962 | +0.37(+1.78%) |
Jun 27, 2013 | 20.63 | 20.87 | 20.54 | 20.55 | 2,762,962 | +0.07(+0.36%) |
Jun 26, 2013 | 20.50 | 20.58 | 20.38 | 20.48 | 2,448,695 | +0.08(+0.40%) |
Jun 25, 2013 | 20.59 | 20.71 | 20.39 | 20.40 | 2,647,244 | +0.06(+0.28%) |
Jun 24, 2013 | 20.40 | 20.56 | 20.15 | 20.34 | 3,093,020 | -0.18(-0.87%) |
Jun 21, 2013 | 20.68 | 20.72 | 20.28 | 20.52 | 5,082,105 | -0.02(-0.12%) |
Jun 20, 2013 | 20.67 | 20.86 | 20.50 | 20.55 | 5,309,651 | -0.25(-1.21%) |
Jun 19, 2013 | 21.10 | 21.18 | 20.80 | 20.80 | 3,846,544 | -0.29(-1.35%) |
Jun 18, 2013 | 20.77 | 21.12 | 20.75 | 21.08 | 4,837,812 | +0.19(+0.90%) |
Jun 17, 2013 | 20.96 | 21.07 | 20.77 | 20.90 | 3,664,723 | +0.07(+0.35%) |
Jun 14, 2013 | 20.99 | 21.08 | 20.68 | 20.82 | 3,267,477 | -0.12(-0.58%) |
Jun 13, 2013 | 20.69 | 21.01 | 20.67 | 20.94 | 2,873,212 | +0.24(+1.14%) |
Jun 12, 2013 | 20.87 | 21.06 | 20.71 | 20.71 | 4,593,587 | -0.07(-0.31%) |
Jun 11, 2013 | 20.55 | 20.94 | 20.48 | 20.77 | 3,478,559 | +0.04(+0.20%) |
Jun 10, 2013 | 20.42 | 20.88 | 20.42 | 20.73 | 6,841,013 | +0.33(+1.60%) |
Jun 07, 2013 | 20.53 | 20.64 | 20.20 | 20.41 | 5,125,587 | +0.20(+0.97%) |
Jun 06, 2013 | 20.12 | 20.26 | 19.97 | 20.21 | 3,114,829 | +0.06(+0.28%) |
Jun 05, 2013 | 20.45 | 20.49 | 20.11 | 20.15 | 4,175,822 | -0.37(-1.83%) |
Jun 04, 2013 | 20.16 | 20.62 | 20.16 | 20.53 | 5,268,822 | +0.29(+1.45%) |