Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.54 | 20.64 | 20.20 | 20.24 | 2,694,880 | -0.39(-1.91%) |
Aug 29, 2013 | 20.15 | 20.80 | 20.13 | 20.63 | 3,368,370 | +0.39(+1.95%) |
Aug 28, 2013 | 20.39 | 20.39 | 20.13 | 20.24 | 3,538,095 | -0.10(-0.48%) |
Aug 27, 2013 | 20.55 | 20.65 | 20.25 | 20.34 | 3,683,679 | -0.52(-2.50%) |
Aug 26, 2013 | 20.78 | 21.11 | 20.64 | 20.86 | 3,839,850 | +0.12(+0.57%) |
Aug 23, 2013 | 21.25 | 21.32 | 20.61 | 20.74 | 6,262,461 | -0.54(-2.54%) |
Aug 22, 2013 | 20.96 | 21.38 | 20.95 | 21.28 | 5,533,218 | +0.37(+1.79%) |
Aug 21, 2013 | 20.86 | 21.25 | 20.75 | 20.91 | 10,619,032 | -0.08(-0.38%) |
Aug 20, 2013 | 20.47 | 21.02 | 20.38 | 20.99 | 5,666,428 | +0.63(+3.09%) |
Aug 19, 2013 | 20.95 | 21.03 | 20.30 | 20.36 | 7,765,874 | -0.66(-3.14%) |
Aug 16, 2013 | 21.04 | 21.49 | 20.91 | 21.02 | 13,527,725 | +0.05(+0.23%) |
Aug 15, 2013 | 19.98 | 21.08 | 19.86 | 20.97 | 21,178,058 | +0.48(+2.35%) |
Aug 14, 2013 | 20.87 | 20.89 | 20.40 | 20.48 | 12,012,705 | -0.45(-2.16%) |
Aug 13, 2013 | 21.22 | 21.32 | 20.72 | 20.94 | 4,767,416 | -0.38(-1.80%) |
Aug 12, 2013 | 20.93 | 21.49 | 20.93 | 21.32 | 2,926,145 | +0.12(+0.56%) |
Aug 09, 2013 | 21.11 | 21.32 | 20.94 | 21.20 | 3,541,347 | -0.04(-0.19%) |
Aug 08, 2013 | 21.33 | 21.42 | 21.13 | 21.24 | 2,983,313 | +0.17(+0.79%) |
Aug 07, 2013 | 21.44 | 21.50 | 21.04 | 21.07 | 4,529,433 | -0.48(-2.24%) |
Aug 06, 2013 | 22.00 | 22.01 | 21.51 | 21.56 | 4,330,258 | -0.47(-2.14%) |
Aug 05, 2013 | 22.32 | 22.35 | 21.93 | 22.03 | 5,297,120 | -0.32(-1.45%) |
Aug 02, 2013 | 22.01 | 22.44 | 22.00 | 22.35 | 3,559,873 | +0.43(+1.98%) |
Aug 01, 2013 | 22.01 | 22.37 | 21.80 | 21.92 | 7,393,498 | -0.01(-0.04%) |
Jul 31, 2013 | 21.37 | 22.20 | 21.36 | 21.93 | 11,347,763 | +0.46(+2.15%) |
Jul 30, 2013 | 21.52 | 21.68 | 21.36 | 21.47 | 2,565,825 | +0.06(+0.28%) |
Jul 29, 2013 | 21.39 | 21.66 | 21.34 | 21.41 | 3,448,545 | -0.08(-0.37%) |
Jul 26, 2013 | 21.31 | 21.72 | 21.30 | 21.49 | 7,487,489 | +0.01(+0.05%) |
Jul 25, 2013 | 21.72 | 21.73 | 21.12 | 21.48 | 11,622,950 | -0.72(-3.24%) |
Jul 24, 2013 | 22.89 | 23.00 | 22.05 | 22.20 | 8,459,970 | -0.66(-2.89%) |
Jul 23, 2013 | 22.58 | 22.88 | 22.57 | 22.86 | 3,228,858 | +0.27(+1.18%) |
Jul 22, 2013 | 22.96 | 22.87 | 22.44 | 22.59 | 6,878,533 | -0.28(-1.21%) |
Jul 19, 2013 | 22.60 | 22.95 | 22.59 | 22.87 | 3,142,302 | +0.16(+0.69%) |
Jul 18, 2013 | 22.93 | 23.07 | 22.67 | 22.71 | 4,620,671 | -0.19(-0.82%) |
Jul 17, 2013 | 22.54 | 22.99 | 22.40 | 22.90 | 5,734,876 | +0.29(+1.26%) |
Jul 16, 2013 | 22.64 | 23.13 | 22.48 | 22.61 | 11,393,921 | -0.14(-0.61%) |
Jul 15, 2013 | 23.23 | 23.38 | 22.70 | 22.75 | 4,330,374 | -0.46(-1.99%) |
Jul 12, 2013 | 23.23 | 23.48 | 23.06 | 23.21 | 3,608,013 | -0.03(-0.13%) |
Jul 11, 2013 | 22.72 | 23.25 | 22.68 | 23.24 | 6,753,998 | +1.19(+5.40%) |
Jul 10, 2013 | 22.15 | 22.28 | 21.86 | 22.05 | 5,499,546 | -0.12(-0.53%) |
Jul 09, 2013 | 21.39 | 22.26 | 21.32 | 22.17 | 9,083,158 | +0.85(+3.97%) |
Jul 08, 2013 | 21.76 | 21.94 | 21.29 | 21.32 | 5,347,569 | -0.31(-1.41%) |
Jul 05, 2013 | 22.04 | 22.04 | 21.28 | 21.63 | 5,712,334 | -0.44(-2.01%) |
Jul 03, 2013 | 22.00 | 22.13 | 21.66 | 22.07 | 1,491,730 | +0.16(+0.72%) |
Jul 02, 2013 | 22.02 | 22.30 | 21.85 | 21.91 | 3,964,596 | -0.20(-0.89%) |
Jul 01, 2013 | 22.08 | 22.46 | 22.03 | 22.11 | 4,166,137 | +0.08(+0.36%) |
Jun 28, 2013 | 22.36 | 22.61 | 22.00 | 22.03 | 3,536,442 | -0.36(-1.63%) |
Jun 27, 2013 | 22.03 | 22.44 | 21.91 | 22.39 | 7,353,781 | +0.53(+2.44%) |
Jun 26, 2013 | 22.03 | 22.07 | 21.68 | 21.86 | 5,692,387 | +0.18(+0.83%) |
Jun 25, 2013 | 22.02 | 22.23 | 21.64 | 21.68 | 11,983,688 | +0.24(+1.10%) |
Jun 24, 2013 | 21.15 | 21.68 | 20.81 | 21.44 | 8,831,581 | -0.27(-1.22%) |
Jun 21, 2013 | 22.11 | 22.25 | 21.08 | 21.71 | 20,988,608 | -0.28(-1.25%) |
Jun 20, 2013 | 22.88 | 22.93 | 21.79 | 21.99 | 13,742,140 | -1.34(-5.74%) |
Jun 19, 2013 | 23.91 | 24.08 | 23.31 | 23.32 | 9,361,328 | -0.71(-2.95%) |
Jun 18, 2013 | 23.77 | 24.12 | 23.58 | 24.03 | 9,970,355 | +0.14(+0.58%) |
Jun 17, 2013 | 23.77 | 24.09 | 23.66 | 23.90 | 7,004,537 | +0.38(+1.63%) |
Jun 14, 2013 | 23.43 | 23.85 | 23.43 | 23.51 | 4,948,916 | -0.01(-0.04%) |
Jun 13, 2013 | 22.44 | 23.57 | 22.39 | 23.52 | 5,780,558 | +0.98(+4.37%) |
Jun 12, 2013 | 22.91 | 22.95 | 22.44 | 22.54 | 5,865,044 | -0.10(-0.44%) |
Jun 11, 2013 | 22.62 | 23.09 | 22.52 | 22.64 | 4,729,217 | -0.44(-1.92%) |
Jun 10, 2013 | 23.56 | 23.60 | 22.78 | 23.08 | 3,869,715 | -0.36(-1.55%) |
Jun 07, 2013 | 23.60 | 23.80 | 23.10 | 23.44 | 5,823,434 | +0.06(+0.25%) |
Jun 06, 2013 | 22.61 | 23.38 | 22.48 | 23.38 | 7,724,905 | +0.69(+3.04%) |
Jun 05, 2013 | 23.03 | 23.18 | 22.46 | 22.69 | 8,318,872 | -0.36(-1.58%) |
Jun 04, 2013 | 23.82 | 24.01 | 22.98 | 23.06 | 5,372,570 | -0.66(-2.78%) |