Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.80 | 20.80 | 20.26 | 20.44 | 1,408,350 | -0.35(-1.68%) |
Aug 29, 2013 | 20.53 | 21.01 | 20.42 | 20.79 | 1,099,874 | +0.27(+1.31%) |
Aug 28, 2013 | 20.14 | 20.60 | 20.13 | 20.52 | 2,788,696 | +0.42(+2.09%) |
Aug 27, 2013 | 20.60 | 20.67 | 20.04 | 20.10 | 4,512,407 | -0.70(-3.36%) |
Aug 26, 2013 | 20.94 | 21.22 | 20.80 | 20.80 | 1,346,592 | -0.15(-0.73%) |
Aug 23, 2013 | 21.16 | 21.24 | 20.92 | 20.95 | 1,583,802 | -0.11(-0.51%) |
Aug 22, 2013 | 21.02 | 21.24 | 20.98 | 21.06 | 974,881 | +0.10(+0.47%) |
Aug 21, 2013 | 20.97 | 21.13 | 20.73 | 20.96 | 1,089,242 | -0.04(-0.21%) |
Aug 20, 2013 | 20.90 | 21.05 | 20.73 | 21.01 | 1,290,670 | +0.09(+0.43%) |
Aug 19, 2013 | 20.90 | 21.04 | 20.79 | 20.92 | 1,157,164 | -0.01(-0.04%) |
Aug 16, 2013 | 20.82 | 21.10 | 20.82 | 20.93 | 1,101,753 | +0.11(+0.52%) |
Aug 15, 2013 | 21.11 | 21.11 | 20.73 | 20.82 | 1,635,150 | -0.57(-2.68%) |
Aug 14, 2013 | 21.41 | 21.58 | 21.35 | 21.39 | 2,005,030 | -0.02(-0.08%) |
Aug 13, 2013 | 21.33 | 21.48 | 21.20 | 21.41 | 1,061,517 | +0.08(+0.38%) |
Aug 12, 2013 | 20.99 | 21.42 | 20.98 | 21.33 | 1,819,142 | +0.23(+1.10%) |
Aug 09, 2013 | 20.87 | 21.13 | 20.75 | 21.10 | 1,353,986 | +0.24(+1.16%) |
Aug 08, 2013 | 20.94 | 21.09 | 20.83 | 20.86 | 1,702,839 | -0.02(-0.09%) |
Aug 07, 2013 | 20.71 | 20.91 | 20.57 | 20.87 | 1,980,321 | +0.05(+0.26%) |
Aug 06, 2013 | 20.87 | 20.97 | 20.73 | 20.82 | 2,293,728 | -0.12(-0.60%) |
Aug 05, 2013 | 20.80 | 20.97 | 20.78 | 20.95 | 1,114,816 | +0.06(+0.30%) |
Aug 02, 2013 | 20.84 | 20.96 | 20.62 | 20.88 | 1,405,464 | +0.03(+0.13%) |
Aug 01, 2013 | 20.24 | 20.96 | 20.12 | 20.86 | 2,325,015 | +0.33(+1.61%) |
Jul 31, 2013 | 20.29 | 20.69 | 20.25 | 20.53 | 1,768,551 | +0.18(+0.88%) |
Jul 30, 2013 | 20.19 | 20.40 | 20.16 | 20.35 | 949,387 | +0.26(+1.29%) |
Jul 29, 2013 | 20.15 | 20.25 | 19.90 | 20.09 | 910,491 | -0.09(-0.44%) |
Jul 26, 2013 | 20.03 | 20.29 | 20.01 | 20.18 | 1,096,805 | +0.04(+0.18%) |
Jul 25, 2013 | 19.98 | 20.18 | 19.80 | 20.14 | 1,504,174 | +0.13(+0.67%) |
Jul 24, 2013 | 20.09 | 20.35 | 20.00 | 20.01 | 1,293,982 | +0.05(+0.27%) |
Jul 23, 2013 | 20.01 | 20.10 | 19.92 | 19.96 | 1,104,248 | -0.01(-0.05%) |
Jul 22, 2013 | 19.83 | 20.01 | 19.77 | 19.96 | 1,013,500 | +0.10(+0.49%) |
Jul 19, 2013 | 19.72 | 19.90 | 19.64 | 19.87 | 1,404,933 | +0.04(+0.23%) |
Jul 18, 2013 | 19.99 | 20.03 | 19.71 | 19.82 | 1,830,657 | -0.15(-0.76%) |
Jul 17, 2013 | 19.98 | 20.01 | 19.72 | 19.97 | 1,379,724 | +0.05(+0.27%) |
Jul 16, 2013 | 19.62 | 19.92 | 19.62 | 19.92 | 2,440,647 | +0.27(+1.36%) |
Jul 15, 2013 | 19.61 | 19.69 | 19.51 | 19.65 | 1,449,439 | +0.05(+0.27%) |
Jul 12, 2013 | 19.37 | 19.61 | 19.36 | 19.60 | 1,687,976 | +0.20(+1.01%) |
Jul 11, 2013 | 19.46 | 19.46 | 19.14 | 19.40 | 1,544,171 | +0.18(+0.93%) |
Jul 10, 2013 | 18.95 | 19.43 | 18.91 | 19.22 | 2,299,434 | +0.28(+1.46%) |
Jul 09, 2013 | 18.36 | 18.97 | 18.20 | 18.95 | 2,592,874 | +0.75(+4.12%) |
Jul 08, 2013 | 18.72 | 18.75 | 18.09 | 18.20 | 3,243,631 | -0.49(-2.63%) |
Jul 05, 2013 | 18.60 | 18.70 | 18.51 | 18.69 | 1,169,528 | +0.24(+1.31%) |
Jul 03, 2013 | 18.39 | 18.63 | 18.20 | 18.45 | 1,058,323 | +0.00(+0.00%) |
Jul 02, 2013 | 18.37 | 18.71 | 18.27 | 18.45 | 1,711,873 | +0.07(+0.39%) |
Jul 01, 2013 | 18.21 | 18.59 | 18.20 | 18.37 | 2,011,112 | +0.18(+0.98%) |
Jun 28, 2013 | 18.11 | 18.24 | 17.79 | 18.20 | 3,325,799 | +0.01(+0.05%) |
Jun 27, 2013 | 18.06 | 18.36 | 18.04 | 18.19 | 2,052,145 | +0.28(+1.55%) |
Jun 26, 2013 | 17.99 | 17.99 | 17.72 | 17.91 | 1,712,606 | +0.12(+0.65%) |
Jun 25, 2013 | 17.54 | 17.84 | 17.46 | 17.79 | 1,816,350 | +0.45(+2.57%) |
Jun 24, 2013 | 17.82 | 17.85 | 17.19 | 17.35 | 3,279,515 | -0.71(-3.95%) |
Jun 21, 2013 | 18.13 | 18.40 | 17.92 | 18.06 | 3,490,682 | +0.10(+0.55%) |
Jun 20, 2013 | 16.79 | 18.20 | 16.79 | 17.96 | 5,890,361 | +0.27(+1.51%) |
Jun 19, 2013 | 17.85 | 18.01 | 17.62 | 17.70 | 3,076,091 | -0.09(-0.50%) |
Jun 18, 2013 | 17.58 | 17.84 | 17.41 | 17.79 | 1,889,522 | +0.20(+1.12%) |
Jun 17, 2013 | 17.51 | 17.69 | 17.46 | 17.59 | 1,706,476 | +0.25(+1.44%) |
Jun 14, 2013 | 17.58 | 17.62 | 17.25 | 17.34 | 1,770,648 | -0.26(-1.47%) |
Jun 13, 2013 | 16.93 | 17.62 | 16.78 | 17.60 | 2,146,245 | +0.69(+4.07%) |
Jun 12, 2013 | 17.38 | 17.47 | 16.87 | 16.91 | 1,721,887 | -0.38(-2.17%) |
Jun 11, 2013 | 17.07 | 17.53 | 16.96 | 17.29 | 1,638,058 | +0.01(+0.05%) |
Jun 10, 2013 | 17.35 | 17.45 | 17.25 | 17.28 | 2,656,657 | -0.08(-0.46%) |
Jun 07, 2013 | 17.29 | 17.73 | 17.27 | 17.36 | 3,350,328 | +0.15(+0.88%) |
Jun 06, 2013 | 17.20 | 17.46 | 17.11 | 17.21 | 4,055,490 | -0.01(-0.05%) |
Jun 05, 2013 | 17.73 | 17.74 | 17.21 | 17.21 | 3,537,225 | -0.59(-3.31%) |
Jun 04, 2013 | 17.96 | 18.24 | 17.68 | 17.80 | 1,940,770 | -0.16(-0.89%) |