Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.96 | 21.99 | 21.77 | 21.92 | 9,502,113 | +0.05(+0.24%) |
Aug 29, 2013 | 21.42 | 21.87 | 21.28 | 21.87 | 8,803,929 | +0.42(+1.97%) |
Aug 28, 2013 | 21.45 | 21.57 | 21.31 | 21.45 | 4,350,480 | -0.01(-0.03%) |
Aug 27, 2013 | 21.27 | 21.49 | 21.24 | 21.45 | 5,131,116 | +0.07(+0.32%) |
Aug 26, 2013 | 21.56 | 21.64 | 21.31 | 21.38 | 6,103,476 | -0.13(-0.62%) |
Aug 23, 2013 | 21.49 | 21.54 | 21.35 | 21.51 | 5,344,112 | +0.06(+0.30%) |
Aug 22, 2013 | 21.44 | 21.52 | 21.31 | 21.45 | 4,276,518 | +0.11(+0.51%) |
Aug 21, 2013 | 21.35 | 21.50 | 21.24 | 21.34 | 4,603,058 | -0.01(-0.03%) |
Aug 20, 2013 | 21.13 | 21.41 | 21.01 | 21.35 | 8,550,659 | +0.18(+0.85%) |
Aug 19, 2013 | 21.56 | 21.62 | 21.16 | 21.17 | 7,302,047 | -0.47(-2.16%) |
Aug 16, 2013 | 21.68 | 21.79 | 21.50 | 21.64 | 8,203,952 | -0.10(-0.45%) |
Aug 15, 2013 | 21.50 | 21.83 | 21.41 | 21.73 | 6,580,391 | +0.17(+0.78%) |
Aug 14, 2013 | 21.44 | 21.61 | 21.43 | 21.57 | 5,154,647 | +0.10(+0.48%) |
Aug 13, 2013 | 21.67 | 21.71 | 21.31 | 21.46 | 6,935,473 | -0.15(-0.70%) |
Aug 12, 2013 | 21.67 | 21.71 | 21.41 | 21.61 | 8,384,475 | -0.12(-0.53%) |
Aug 09, 2013 | 21.82 | 21.84 | 21.67 | 21.73 | 5,599,014 | -0.09(-0.40%) |
Aug 08, 2013 | 21.93 | 21.97 | 21.73 | 21.82 | 8,443,713 | -0.08(-0.37%) |
Aug 07, 2013 | 21.95 | 22.01 | 21.82 | 21.90 | 5,419,978 | -0.16(-0.73%) |
Aug 06, 2013 | 21.76 | 22.10 | 21.69 | 22.06 | 8,375,310 | +0.30(+1.38%) |
Aug 05, 2013 | 21.72 | 21.77 | 21.58 | 21.76 | 6,187,252 | +0.00(+0.00%) |
Aug 02, 2013 | 21.96 | 21.96 | 21.57 | 21.76 | 11,322,724 | -0.15(-0.69%) |
Aug 01, 2013 | 21.99 | 22.06 | 21.88 | 21.91 | 12,958,208 | +0.09(+0.40%) |
Jul 31, 2013 | 22.07 | 22.11 | 21.79 | 21.82 | 10,475,600 | -0.09(-0.42%) |
Jul 30, 2013 | 22.19 | 22.21 | 21.83 | 21.91 | 8,799,475 | -0.16(-0.73%) |
Jul 29, 2013 | 22.08 | 22.12 | 21.99 | 22.08 | 5,017,053 | -0.29(-1.32%) |
Jul 26, 2013 | 22.42 | 22.46 | 22.21 | 22.37 | 5,974,204 | -0.09(-0.41%) |
Jul 25, 2013 | 22.40 | 22.53 | 22.28 | 22.46 | 9,855,031 | +0.06(+0.28%) |
Jul 24, 2013 | 22.73 | 22.75 | 22.31 | 22.40 | 7,269,458 | -0.31(-1.37%) |
Jul 23, 2013 | 22.87 | 22.89 | 22.51 | 22.71 | 8,921,337 | -0.12(-0.53%) |
Jul 22, 2013 | 22.84 | 22.89 | 22.78 | 22.83 | 5,715,061 | -0.02(-0.10%) |
Jul 19, 2013 | 22.87 | 22.97 | 22.72 | 22.86 | 4,767,256 | +0.02(+0.08%) |
Jul 18, 2013 | 23.09 | 23.17 | 22.81 | 22.84 | 6,972,866 | -0.05(-0.24%) |
Jul 17, 2013 | 23.11 | 23.28 | 22.85 | 22.89 | 5,732,521 | -0.08(-0.34%) |
Jul 16, 2013 | 23.25 | 23.38 | 22.88 | 22.97 | 3,380,026 | -0.32(-1.39%) |
Jul 15, 2013 | 23.09 | 23.32 | 23.05 | 23.29 | 4,242,581 | +0.14(+0.60%) |
Jul 12, 2013 | 23.04 | 23.18 | 22.93 | 23.16 | 3,508,739 | +0.07(+0.30%) |
Jul 11, 2013 | 22.97 | 23.12 | 22.81 | 23.09 | 5,377,626 | +0.36(+1.60%) |
Jul 10, 2013 | 22.87 | 22.95 | 22.59 | 22.72 | 4,174,156 | -0.12(-0.51%) |
Jul 09, 2013 | 22.59 | 22.87 | 22.52 | 22.84 | 5,501,778 | +0.32(+1.41%) |
Jul 08, 2013 | 22.26 | 22.53 | 22.26 | 22.52 | 3,936,536 | +0.31(+1.38%) |
Jul 05, 2013 | 22.23 | 22.25 | 21.91 | 22.21 | 3,579,301 | +0.01(+0.05%) |
Jul 03, 2013 | 22.02 | 22.21 | 21.88 | 22.20 | 2,304,594 | +0.08(+0.37%) |
Jul 02, 2013 | 22.39 | 22.39 | 22.01 | 22.12 | 8,057,529 | -0.20(-0.91%) |
Jul 01, 2013 | 22.19 | 22.48 | 22.02 | 22.32 | 6,390,242 | +0.28(+1.26%) |
Jun 28, 2013 | 22.09 | 22.42 | 21.91 | 22.05 | 18,462,524 | +0.34(+1.54%) |
Jun 26, 2013 | 21.67 | 21.80 | 21.53 | 21.71 | 5,912,133 | +0.24(+1.10%) |
Jun 25, 2013 | 21.35 | 21.67 | 21.31 | 21.47 | 10,692,700 | +0.35(+1.64%) |
Jun 24, 2013 | 20.86 | 21.34 | 20.71 | 21.13 | 8,993,884 | +0.16(+0.77%) |
Jun 21, 2013 | 21.28 | 21.28 | 20.74 | 20.97 | 12,094,748 | -0.01(-0.06%) |
Jun 20, 2013 | 21.79 | 21.80 | 20.86 | 20.98 | 14,141,013 | -1.02(-4.62%) |
Jun 19, 2013 | 22.28 | 22.48 | 21.99 | 21.99 | 5,663,577 | -0.29(-1.32%) |
Jun 18, 2013 | 22.25 | 22.39 | 22.14 | 22.29 | 4,783,012 | -0.01(-0.05%) |
Jun 17, 2013 | 22.35 | 22.51 | 22.21 | 22.30 | 6,365,551 | +0.10(+0.44%) |
Jun 14, 2013 | 21.97 | 22.31 | 21.81 | 22.20 | 5,121,410 | +0.27(+1.21%) |
Jun 13, 2013 | 21.75 | 21.97 | 21.35 | 21.94 | 9,381,275 | +0.19(+0.88%) |
Jun 12, 2013 | 22.24 | 22.30 | 21.63 | 21.75 | 6,613,430 | -0.32(-1.47%) |
Jun 11, 2013 | 22.28 | 22.28 | 21.96 | 22.07 | 5,346,647 | -0.40(-1.77%) |
Jun 10, 2013 | 22.94 | 22.96 | 22.43 | 22.47 | 4,481,080 | -0.38(-1.67%) |
Jun 07, 2013 | 22.64 | 22.89 | 22.34 | 22.85 | 5,125,304 | +0.35(+1.54%) |
Jun 06, 2013 | 21.89 | 22.51 | 21.80 | 22.50 | 8,203,717 | +0.65(+2.99%) |
Jun 05, 2013 | 21.81 | 21.94 | 21.62 | 21.85 | 6,951,571 | -0.07(-0.32%) |
Jun 04, 2013 | 22.12 | 22.21 | 21.82 | 21.92 | 4,063,898 | -0.25(-1.12%) |