Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.59 | 25.63 | 25.25 | 25.32 | 7,019,783 | -0.25(-0.96%) |
Aug 29, 2013 | 25.18 | 25.77 | 25.05 | 25.56 | 8,774,507 | +0.38(+1.51%) |
Aug 28, 2013 | 24.65 | 25.41 | 24.55 | 25.18 | 10,232,725 | +0.56(+2.26%) |
Aug 27, 2013 | 24.73 | 24.92 | 24.44 | 24.63 | 10,342,623 | -0.56(-2.21%) |
Aug 26, 2013 | 24.68 | 25.41 | 24.54 | 25.18 | 7,229,647 | +0.51(+2.08%) |
Aug 23, 2013 | 24.58 | 25.09 | 24.49 | 24.67 | 10,006,892 | -0.08(-0.34%) |
Aug 22, 2013 | 23.87 | 24.92 | 23.87 | 24.75 | 11,790,063 | +1.02(+4.30%) |
Aug 21, 2013 | 24.37 | 24.55 | 23.60 | 23.73 | 15,643,761 | -0.74(-3.02%) |
Aug 20, 2013 | 24.04 | 24.49 | 23.21 | 24.47 | 44,695,772 | +2.86(+13.24%) |
Aug 19, 2013 | 21.43 | 21.96 | 21.38 | 21.61 | 8,082,855 | +0.25(+1.19%) |
Aug 16, 2013 | 21.62 | 22.05 | 21.36 | 21.36 | 7,115,020 | -0.31(-1.43%) |
Aug 15, 2013 | 21.92 | 22.15 | 21.50 | 21.67 | 7,123,459 | -0.60(-2.72%) |
Aug 14, 2013 | 21.76 | 22.62 | 21.60 | 22.27 | 9,996,071 | +0.57(+2.62%) |
Aug 13, 2013 | 21.72 | 21.81 | 21.34 | 21.70 | 5,194,012 | +0.00(+0.00%) |
Aug 12, 2013 | 21.42 | 22.22 | 21.41 | 21.70 | 6,032,833 | +0.16(+0.75%) |
Aug 09, 2013 | 21.78 | 21.92 | 21.38 | 21.54 | 3,978,400 | -0.28(-1.29%) |
Aug 08, 2013 | 21.29 | 22.09 | 21.21 | 21.82 | 6,268,230 | +0.41(+1.94%) |
Aug 07, 2013 | 21.88 | 21.93 | 21.22 | 21.41 | 7,839,402 | -0.67(-3.03%) |
Aug 06, 2013 | 21.94 | 22.18 | 21.64 | 22.07 | 6,510,065 | +0.11(+0.48%) |
Aug 05, 2013 | 21.93 | 22.31 | 21.86 | 21.97 | 6,928,751 | -0.04(-0.19%) |
Aug 02, 2013 | 21.53 | 22.03 | 21.13 | 22.01 | 4,555,135 | +0.41(+1.92%) |
Aug 01, 2013 | 21.22 | 21.62 | 21.20 | 21.60 | 4,995,355 | +0.44(+2.06%) |
Jul 31, 2013 | 20.62 | 21.35 | 20.58 | 21.16 | 5,656,979 | +0.53(+2.56%) |
Jul 30, 2013 | 20.32 | 20.74 | 20.14 | 20.63 | 5,479,532 | +0.34(+1.66%) |
Jul 29, 2013 | 20.74 | 20.88 | 20.18 | 20.29 | 3,933,589 | -0.56(-2.66%) |
Jul 26, 2013 | 20.89 | 20.97 | 20.63 | 20.85 | 2,347,782 | -0.20(-0.94%) |
Jul 25, 2013 | 20.63 | 21.05 | 20.62 | 21.05 | 3,218,167 | +0.42(+2.05%) |
Jul 24, 2013 | 20.64 | 20.84 | 20.47 | 20.63 | 3,238,593 | +0.00(+0.00%) |
Jul 23, 2013 | 20.68 | 20.73 | 20.53 | 20.63 | 3,214,393 | -0.05(-0.24%) |
Jul 22, 2013 | 20.35 | 20.69 | 20.15 | 20.67 | 3,320,677 | +0.30(+1.48%) |
Jul 19, 2013 | 20.34 | 20.41 | 20.08 | 20.37 | 4,440,350 | +0.11(+0.56%) |
Jul 18, 2013 | 20.12 | 20.41 | 19.91 | 20.26 | 5,075,564 | +0.18(+0.88%) |
Jul 17, 2013 | 20.54 | 20.61 | 20.03 | 20.08 | 4,147,213 | -0.41(-1.99%) |
Jul 16, 2013 | 20.82 | 20.89 | 20.27 | 20.49 | 4,480,249 | -0.32(-1.55%) |
Jul 15, 2013 | 20.93 | 21.04 | 20.72 | 20.82 | 4,835,287 | -0.09(-0.44%) |
Jul 12, 2013 | 20.67 | 21.03 | 20.44 | 20.91 | 10,586,190 | +0.25(+1.19%) |
Jul 11, 2013 | 20.27 | 20.73 | 20.20 | 20.66 | 7,928,645 | +0.64(+3.20%) |
Jul 10, 2013 | 20.77 | 20.77 | 19.71 | 20.02 | 15,359,076 | -0.89(-4.24%) |
Jul 09, 2013 | 21.15 | 21.34 | 20.79 | 20.91 | 7,816,463 | -0.20(-0.97%) |
Jul 08, 2013 | 21.05 | 21.31 | 20.95 | 21.11 | 8,144,915 | +0.20(+0.98%) |
Jul 05, 2013 | 20.71 | 20.99 | 20.51 | 20.91 | 5,795,996 | +0.22(+1.05%) |
Jul 03, 2013 | 20.36 | 20.77 | 20.23 | 20.69 | 6,192,968 | +0.51(+2.54%) |
Jul 02, 2013 | 20.89 | 20.90 | 19.77 | 20.18 | 10,287,975 | -0.74(-3.53%) |
Jul 01, 2013 | 19.62 | 21.03 | 19.49 | 20.91 | 17,073,906 | +1.69(+8.82%) |
Jun 28, 2013 | 19.47 | 19.66 | 19.21 | 19.22 | 5,842,802 | -0.36(-1.83%) |
Jun 27, 2013 | 19.27 | 19.63 | 19.24 | 19.58 | 4,581,255 | +0.39(+2.05%) |
Jun 26, 2013 | 18.92 | 19.19 | 18.64 | 19.18 | 4,650,290 | +0.38(+2.02%) |
Jun 25, 2013 | 18.71 | 18.96 | 18.51 | 18.80 | 7,327,060 | +0.30(+1.60%) |
Jun 24, 2013 | 18.54 | 18.68 | 18.19 | 18.51 | 4,730,212 | -0.32(-1.68%) |
Jun 21, 2013 | 18.76 | 19.11 | 18.60 | 18.82 | 9,727,465 | +0.13(+0.68%) |
Jun 20, 2013 | 19.13 | 19.27 | 18.47 | 18.70 | 6,263,171 | -0.75(-3.87%) |
Jun 19, 2013 | 19.63 | 19.76 | 19.43 | 19.45 | 5,509,903 | -0.28(-1.43%) |
Jun 18, 2013 | 19.26 | 19.83 | 18.92 | 19.73 | 7,214,522 | +0.46(+2.37%) |
Jun 17, 2013 | 19.00 | 19.32 | 18.97 | 19.27 | 6,072,057 | +0.38(+2.01%) |
Jun 14, 2013 | 19.39 | 19.62 | 18.73 | 18.90 | 8,281,171 | -0.49(-2.50%) |
Jun 13, 2013 | 18.84 | 19.40 | 18.83 | 19.38 | 8,822,419 | +0.48(+2.53%) |
Jun 12, 2013 | 19.63 | 19.64 | 18.82 | 18.90 | 7,817,606 | -0.71(-3.62%) |
Jun 11, 2013 | 19.40 | 19.74 | 19.28 | 19.61 | 8,881,944 | -0.11(-0.54%) |
Jun 10, 2013 | 19.25 | 19.84 | 19.19 | 19.72 | 6,892,769 | +0.48(+2.49%) |
Jun 07, 2013 | 19.44 | 19.51 | 19.07 | 19.24 | 4,970,595 | -0.11(-0.55%) |
Jun 06, 2013 | 18.88 | 19.37 | 18.74 | 19.35 | 6,952,077 | +0.41(+2.18%) |
Jun 05, 2013 | 19.00 | 19.51 | 18.89 | 18.93 | 11,950,755 | -0.22(-1.13%) |
Jun 04, 2013 | 19.02 | 19.60 | 18.96 | 19.15 | 9,989,058 | +0.03(+0.15%) |