Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.63 | 20.65 | 20.41 | 20.45 | 250,219 | -0.18(-0.89%) |
Aug 29, 2013 | 20.47 | 20.74 | 20.47 | 20.63 | 660,283 | +0.19(+0.93%) |
Aug 28, 2013 | 20.42 | 20.49 | 20.40 | 20.44 | 190,013 | +0.00(+0.00%) |
Aug 27, 2013 | 20.33 | 20.63 | 20.33 | 20.44 | 315,584 | -0.24(-1.14%) |
Aug 26, 2013 | 20.77 | 20.85 | 20.61 | 20.68 | 414,146 | -0.09(-0.44%) |
Aug 23, 2013 | 20.65 | 20.79 | 20.58 | 20.77 | 263,243 | +0.21(+1.00%) |
Aug 22, 2013 | 20.52 | 20.59 | 20.41 | 20.56 | 312,818 | +0.14(+0.67%) |
Aug 21, 2013 | 20.56 | 20.63 | 20.43 | 20.43 | 514,917 | -0.18(-0.85%) |
Aug 20, 2013 | 20.49 | 20.85 | 20.03 | 20.60 | 1,239,960 | +0.19(+0.93%) |
Aug 19, 2013 | 20.60 | 20.65 | 20.41 | 20.41 | 254,576 | -0.28(-1.36%) |
Aug 16, 2013 | 20.83 | 20.86 | 20.64 | 20.69 | 365,555 | -0.18(-0.84%) |
Aug 15, 2013 | 20.96 | 20.97 | 20.85 | 20.87 | 300,050 | -0.23(-1.08%) |
Aug 14, 2013 | 21.13 | 21.21 | 20.94 | 21.10 | 289,808 | -0.11(-0.54%) |
Aug 13, 2013 | 21.40 | 21.40 | 21.16 | 21.21 | 565,753 | -0.11(-0.54%) |
Aug 12, 2013 | 21.26 | 21.41 | 21.26 | 21.33 | 194,783 | +0.01(+0.04%) |
Aug 09, 2013 | 21.43 | 21.45 | 21.27 | 21.32 | 283,857 | -0.02(-0.07%) |
Aug 08, 2013 | 21.49 | 21.49 | 21.33 | 21.33 | 400,879 | -0.11(-0.53%) |
Aug 07, 2013 | 21.39 | 21.49 | 21.31 | 21.45 | 255,462 | -0.01(-0.04%) |
Aug 06, 2013 | 21.51 | 21.62 | 21.44 | 21.46 | 405,572 | -0.18(-0.85%) |
Aug 05, 2013 | 21.39 | 21.64 | 21.33 | 21.64 | 703,189 | +0.24(+1.14%) |
Aug 02, 2013 | 21.30 | 21.44 | 21.30 | 21.39 | 1,401,376 | -0.02(-0.07%) |
Aug 01, 2013 | 21.40 | 21.45 | 21.33 | 21.41 | 1,299,626 | +0.10(+0.47%) |
Jul 31, 2013 | 21.49 | 21.49 | 21.24 | 21.31 | 528,892 | -0.14(-0.64%) |
Jul 30, 2013 | 21.56 | 21.65 | 21.41 | 21.45 | 1,003,443 | -0.12(-0.57%) |
Jul 29, 2013 | 21.49 | 21.65 | 21.47 | 21.57 | 790,879 | +0.03(+0.14%) |
Jul 26, 2013 | 21.55 | 21.62 | 21.47 | 21.54 | 1,153,999 | -0.11(-0.49%) |
Jul 25, 2013 | 21.48 | 21.67 | 21.48 | 21.65 | 251,818 | +0.02(+0.07%) |
Jul 24, 2013 | 21.77 | 21.77 | 21.54 | 21.63 | 382,434 | -0.11(-0.49%) |
Jul 23, 2013 | 21.80 | 21.80 | 21.65 | 21.74 | 479,566 | -0.05(-0.21%) |
Jul 22, 2013 | 21.65 | 21.78 | 21.57 | 21.78 | 246,986 | +0.11(+0.49%) |
Jul 19, 2013 | 21.59 | 21.71 | 21.59 | 21.68 | 249,585 | +0.01(+0.04%) |
Jul 18, 2013 | 21.58 | 21.79 | 21.58 | 21.67 | 941,718 | +0.04(+0.18%) |
Jul 17, 2013 | 21.64 | 21.68 | 21.56 | 21.63 | 425,732 | -0.01(-0.04%) |
Jul 16, 2013 | 21.49 | 21.75 | 21.49 | 21.64 | 505,803 | +0.11(+0.50%) |
Jul 15, 2013 | 21.34 | 21.55 | 21.34 | 21.53 | 554,124 | +0.92(+4.44%) |
Jul 12, 2013 | 20.55 | 20.65 | 20.51 | 20.62 | 319,746 | +0.05(+0.26%) |
Jul 11, 2013 | 20.51 | 20.56 | 20.43 | 20.56 | 298,213 | +0.27(+1.35%) |
Jul 10, 2013 | 20.07 | 20.30 | 20.03 | 20.29 | 139,186 | +0.18(+0.87%) |
Jul 09, 2013 | 20.10 | 20.13 | 20.00 | 20.11 | 118,199 | +0.12(+0.61%) |
Jul 08, 2013 | 20.04 | 20.04 | 19.91 | 19.99 | 141,473 | +0.05(+0.27%) |
Jul 05, 2013 | 20.01 | 20.01 | 19.64 | 19.94 | 303,360 | +0.13(+0.65%) |
Jul 03, 2013 | 19.55 | 19.83 | 19.55 | 19.81 | 462,194 | +0.12(+0.62%) |
Jul 02, 2013 | 19.73 | 19.81 | 19.55 | 19.69 | 267,943 | -0.01(-0.04%) |
Jul 01, 2013 | 19.79 | 19.94 | 19.66 | 19.69 | 627,912 | -0.03(-0.15%) |
Jun 28, 2013 | 19.60 | 19.84 | 19.60 | 19.72 | 867,935 | +0.04(+0.19%) |
Jun 27, 2013 | 19.33 | 19.71 | 19.33 | 19.69 | 384,091 | +0.40(+2.10%) |
Jun 26, 2013 | 19.20 | 19.32 | 19.20 | 19.28 | 324,062 | +0.13(+0.69%) |
Jun 25, 2013 | 18.93 | 19.21 | 18.91 | 19.15 | 546,024 | +0.32(+1.73%) |
Jun 24, 2013 | 18.97 | 18.97 | 18.71 | 18.82 | 1,458,175 | -0.27(-1.42%) |
Jun 21, 2013 | 19.10 | 19.20 | 18.92 | 19.10 | 1,317,200 | +0.08(+0.40%) |
Jun 20, 2013 | 19.25 | 19.29 | 19.00 | 19.02 | 521,949 | -0.42(-2.18%) |
Jun 19, 2013 | 19.80 | 19.84 | 19.44 | 19.44 | 1,423,298 | -0.44(-2.20%) |
Jun 18, 2013 | 19.70 | 19.95 | 19.59 | 19.88 | 1,130,397 | +0.16(+0.80%) |
Jun 17, 2013 | 19.96 | 20.08 | 19.56 | 19.72 | 1,718,915 | -0.20(-0.99%) |
Jun 14, 2013 | 19.84 | 20.04 | 19.84 | 19.92 | 501,125 | -0.05(-0.23%) |
Jun 13, 2013 | 19.57 | 19.97 | 19.50 | 19.97 | 729,879 | +0.40(+2.05%) |
Jun 12, 2013 | 19.71 | 19.77 | 19.52 | 19.57 | 374,779 | -0.11(-0.58%) |
Jun 11, 2013 | 19.76 | 19.93 | 19.67 | 19.68 | 2,285,810 | -0.23(-1.14%) |
Jun 10, 2013 | 19.95 | 19.95 | 19.78 | 19.91 | 198,755 | +0.10(+0.50%) |
Jun 07, 2013 | 19.86 | 19.91 | 19.75 | 19.81 | 336,017 | -0.01(-0.04%) |
Jun 06, 2013 | 19.52 | 19.81 | 19.47 | 19.81 | 270,591 | +0.32(+1.63%) |
Jun 05, 2013 | 19.65 | 19.66 | 19.49 | 19.50 | 185,001 | -0.17(-0.88%) |
Jun 04, 2013 | 19.70 | 19.92 | 19.59 | 19.67 | 564,262 | -0.14(-0.69%) |