Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.71 | 19.71 | 19.14 | 19.28 | 0 | -0.39(-1.96%) |
Aug 29, 2013 | 19.37 | 19.86 | 19.36 | 19.67 | 18,226,358 | +0.22(+1.11%) |
Aug 28, 2013 | 19.58 | 19.68 | 19.45 | 19.45 | 21,082,474 | -0.07(-0.36%) |
Aug 27, 2013 | 19.77 | 19.86 | 19.45 | 19.52 | 26,789,930 | -0.52(-2.60%) |
Aug 26, 2013 | 19.93 | 20.11 | 19.75 | 20.04 | 20,922,854 | +0.12(+0.60%) |
Aug 23, 2013 | 19.76 | 19.94 | 19.73 | 19.92 | 0 | +0.22(+1.12%) |
Aug 22, 2013 | 19.75 | 19.91 | 19.68 | 19.70 | 19,378,740 | +0.05(+0.24%) |
Aug 21, 2013 | 19.96 | 20.01 | 19.60 | 19.66 | 33,277,534 | -0.40(-1.98%) |
Aug 20, 2013 | 20.17 | 20.30 | 19.97 | 20.05 | 24,314,068 | -0.03(-0.15%) |
Aug 19, 2013 | 20.34 | 20.55 | 20.07 | 20.09 | 17,216,892 | -0.33(-1.61%) |
Aug 16, 2013 | 20.48 | 20.69 | 20.32 | 20.41 | 0 | -0.10(-0.49%) |
Aug 15, 2013 | 20.59 | 20.62 | 19.93 | 20.51 | 39,556,080 | -0.41(-1.94%) |
Aug 14, 2013 | 20.88 | 21.03 | 20.83 | 20.92 | 17,542,532 | +0.04(+0.20%) |
Aug 13, 2013 | 20.73 | 21.01 | 20.64 | 20.88 | 24,464,434 | +0.32(+1.58%) |
Aug 12, 2013 | 20.35 | 20.62 | 20.26 | 20.55 | 12,173,073 | -0.02(-0.09%) |
Aug 09, 2013 | 20.65 | 20.74 | 20.43 | 20.57 | 16,543,725 | -0.09(-0.45%) |
Aug 08, 2013 | 20.65 | 20.73 | 20.38 | 20.66 | 14,606,096 | +0.22(+1.06%) |
Aug 07, 2013 | 20.61 | 20.78 | 20.44 | 20.45 | 17,886,316 | -0.27(-1.28%) |
Aug 06, 2013 | 20.33 | 20.75 | 20.23 | 20.71 | 26,586,530 | +0.38(+1.88%) |
Aug 05, 2013 | 20.30 | 20.42 | 20.19 | 20.33 | 13,948,940 | +0.07(+0.32%) |
Aug 02, 2013 | 20.23 | 20.35 | 20.11 | 20.27 | 22,058,286 | +0.05(+0.25%) |
Aug 01, 2013 | 20.11 | 20.22 | 19.98 | 20.22 | 20,990,364 | +0.28(+1.39%) |
Jul 31, 2013 | 20.13 | 20.13 | 19.83 | 19.94 | 0 | -0.11(-0.56%) |
Jul 30, 2013 | 20.05 | 20.10 | 19.90 | 20.05 | 0 | +0.13(+0.66%) |
Jul 29, 2013 | 20.10 | 20.26 | 19.87 | 19.92 | 19,430,318 | -0.24(-1.17%) |
Jul 26, 2013 | 19.83 | 20.22 | 19.64 | 20.15 | 0 | +0.29(+1.46%) |
Jul 25, 2013 | 20.06 | 20.15 | 19.80 | 19.87 | 26,314,466 | -0.23(-1.15%) |
Jul 24, 2013 | 19.91 | 20.20 | 19.90 | 20.10 | 40,179,208 | +0.18(+0.89%) |
Jul 23, 2013 | 20.20 | 20.24 | 19.87 | 19.92 | 28,568,426 | -0.26(-1.28%) |
Jul 22, 2013 | 20.13 | 20.24 | 20.02 | 20.18 | 40,379,756 | +0.05(+0.24%) |
Jul 19, 2013 | 20.73 | 20.80 | 20.10 | 20.13 | 49,853,456 | -0.51(-2.49%) |
Jul 18, 2013 | 20.67 | 20.77 | 20.51 | 20.64 | 111,645,528 | -1.42(-6.44%) |
Jul 17, 2013 | 21.93 | 22.14 | 21.86 | 22.07 | 39,104,496 | +0.15(+0.70%) |
Jul 16, 2013 | 21.92 | 21.97 | 21.70 | 21.91 | 23,375,626 | +0.14(+0.64%) |
Jul 15, 2013 | 21.99 | 22.02 | 21.67 | 21.77 | 0 | -0.23(-1.03%) |
Jul 12, 2013 | 21.52 | 22.01 | 21.50 | 22.00 | 0 | +0.45(+2.08%) |
Jul 11, 2013 | 21.35 | 21.66 | 21.35 | 21.55 | 25,124,658 | +0.39(+1.82%) |
Jul 10, 2013 | 21.08 | 21.30 | 21.07 | 21.17 | 18,115,272 | +0.15(+0.72%) |
Jul 09, 2013 | 20.88 | 21.07 | 20.84 | 21.02 | 18,398,058 | +0.30(+1.45%) |
Jul 08, 2013 | 20.94 | 20.98 | 20.59 | 20.72 | 15,720,868 | -0.05(-0.26%) |
Jul 05, 2013 | 20.74 | 20.79 | 20.45 | 20.77 | 0 | +0.26(+1.28%) |
Jul 03, 2013 | 20.39 | 20.65 | 20.37 | 20.51 | 0 | -0.06(-0.30%) |
Jul 02, 2013 | 20.45 | 20.69 | 20.42 | 20.57 | 21,238,542 | +0.16(+0.80%) |
Jul 01, 2013 | 20.14 | 20.55 | 20.07 | 20.41 | 23,202,772 | +0.46(+2.29%) |
Jun 28, 2013 | 19.90 | 20.23 | 19.76 | 19.95 | 39,769,684 | -0.16(-0.81%) |
Jun 27, 2013 | 19.97 | 20.17 | 19.94 | 20.11 | 23,432,386 | +0.31(+1.58%) |
Jun 26, 2013 | 20.07 | 20.10 | 19.67 | 19.80 | 28,384,340 | -0.12(-0.60%) |
Jun 25, 2013 | 19.80 | 20.02 | 19.79 | 19.92 | 0 | +0.32(+1.61%) |
Jun 24, 2013 | 19.61 | 19.80 | 19.32 | 19.60 | 0 | -0.12(-0.61%) |
Jun 21, 2013 | 19.60 | 19.77 | 19.38 | 19.72 | 35,460,816 | +0.15(+0.76%) |
Jun 20, 2013 | 19.98 | 19.99 | 19.48 | 19.57 | 27,072,498 | -0.57(-2.84%) |
Jun 19, 2013 | 20.31 | 20.44 | 20.12 | 20.15 | 0 | -0.13(-0.64%) |
Jun 18, 2013 | 20.14 | 20.39 | 20.10 | 20.28 | 14,707,225 | +0.19(+0.95%) |
Jun 17, 2013 | 20.02 | 20.34 | 19.97 | 20.09 | 0 | +0.30(+1.52%) |
Jun 14, 2013 | 19.87 | 19.97 | 19.70 | 19.78 | 0 | -0.07(-0.37%) |
Jun 13, 2013 | 19.56 | 19.91 | 19.53 | 19.86 | 27,641,184 | +0.28(+1.44%) |
Jun 12, 2013 | 20.19 | 20.20 | 19.57 | 19.58 | 26,822,922 | -0.50(-2.50%) |
Jun 11, 2013 | 20.15 | 20.31 | 20.01 | 20.08 | 33,166,860 | -0.46(-2.25%) |
Jun 10, 2013 | 19.98 | 20.59 | 19.90 | 20.54 | 30,259,522 | +0.69(+3.49%) |
Jun 07, 2013 | 20.04 | 20.13 | 19.83 | 19.85 | 0 | -0.03(-0.13%) |
Jun 06, 2013 | 19.73 | 19.93 | 19.61 | 19.87 | 25,531,236 | +0.06(+0.31%) |
Jun 05, 2013 | 20.28 | 20.32 | 19.64 | 19.81 | 37,494,188 | -0.47(-2.34%) |
Jun 04, 2013 | 20.73 | 20.73 | 20.14 | 20.29 | 27,517,782 | -0.32(-1.54%) |