Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.42 | 23.52 | 23.27 | 23.29 | 5,425,010 | -0.17(-0.70%) |
Aug 29, 2013 | 23.75 | 23.75 | 23.39 | 23.45 | 4,134,984 | -0.34(-1.41%) |
Aug 28, 2013 | 23.66 | 23.88 | 23.60 | 23.79 | 7,548,786 | +0.22(+0.93%) |
Aug 27, 2013 | 23.36 | 23.93 | 23.36 | 23.57 | 7,863,302 | +0.28(+1.20%) |
Aug 26, 2013 | 23.49 | 23.71 | 23.21 | 23.29 | 4,387,547 | -0.17(-0.73%) |
Aug 23, 2013 | 23.16 | 23.60 | 23.09 | 23.46 | 5,193,962 | +0.45(+1.96%) |
Aug 22, 2013 | 22.67 | 23.12 | 22.67 | 23.01 | 3,966,085 | +0.26(+1.14%) |
Aug 21, 2013 | 22.84 | 22.98 | 22.60 | 22.75 | 6,905,471 | -0.21(-0.89%) |
Aug 20, 2013 | 22.89 | 23.21 | 22.71 | 22.95 | 5,719,000 | -0.14(-0.62%) |
Aug 19, 2013 | 23.43 | 23.51 | 23.04 | 23.10 | 6,058,641 | -0.27(-1.17%) |
Aug 16, 2013 | 23.14 | 23.68 | 23.12 | 23.37 | 10,817,219 | +0.16(+0.71%) |
Aug 15, 2013 | 22.46 | 23.24 | 22.36 | 23.21 | 11,197,349 | +0.83(+3.73%) |
Aug 14, 2013 | 21.92 | 22.50 | 21.89 | 22.37 | 6,639,770 | +0.49(+2.22%) |
Aug 13, 2013 | 21.91 | 22.00 | 21.84 | 21.89 | 3,000,751 | -0.10(-0.44%) |
Aug 12, 2013 | 21.98 | 22.11 | 21.87 | 21.98 | 4,198,038 | -0.08(-0.34%) |
Aug 09, 2013 | 21.96 | 22.19 | 21.85 | 22.06 | 3,907,025 | +0.12(+0.56%) |
Aug 08, 2013 | 21.98 | 22.05 | 21.75 | 21.94 | 5,564,121 | +0.03(+0.12%) |
Aug 07, 2013 | 21.91 | 22.13 | 21.84 | 21.91 | 3,890,197 | -0.23(-1.05%) |
Aug 06, 2013 | 22.19 | 22.28 | 21.89 | 22.14 | 4,801,402 | -0.15(-0.67%) |
Aug 05, 2013 | 22.30 | 22.37 | 22.12 | 22.29 | 3,165,117 | -0.01(-0.06%) |
Aug 02, 2013 | 22.17 | 22.38 | 22.14 | 22.30 | 4,499,527 | +0.03(+0.15%) |
Aug 01, 2013 | 21.76 | 22.52 | 21.74 | 22.27 | 9,016,751 | +0.64(+2.97%) |
Jul 31, 2013 | 21.82 | 21.91 | 21.48 | 21.63 | 6,854,487 | -0.07(-0.32%) |
Jul 30, 2013 | 21.81 | 21.87 | 21.55 | 21.70 | 6,042,971 | -0.08(-0.35%) |
Jul 29, 2013 | 21.69 | 21.80 | 21.55 | 21.77 | 3,276,829 | +0.05(+0.22%) |
Jul 26, 2013 | 21.70 | 22.00 | 21.66 | 21.72 | 4,230,772 | -0.12(-0.56%) |
Jul 25, 2013 | 21.65 | 22.05 | 21.60 | 21.85 | 4,593,046 | +0.08(+0.38%) |
Jul 24, 2013 | 22.09 | 22.11 | 21.68 | 21.76 | 5,723,080 | -0.32(-1.46%) |
Jul 23, 2013 | 21.87 | 22.25 | 21.83 | 22.09 | 6,448,884 | +0.23(+1.06%) |
Jul 22, 2013 | 21.85 | 21.95 | 21.77 | 21.85 | 3,630,081 | +0.10(+0.47%) |
Jul 19, 2013 | 21.42 | 21.81 | 21.42 | 21.75 | 4,321,968 | +0.29(+1.37%) |
Jul 18, 2013 | 21.52 | 21.71 | 21.43 | 21.46 | 4,923,202 | +0.02(+0.10%) |
Jul 17, 2013 | 21.36 | 21.53 | 21.21 | 21.44 | 5,113,560 | +0.05(+0.26%) |
Jul 16, 2013 | 21.20 | 21.41 | 21.01 | 21.38 | 5,590,774 | +0.18(+0.87%) |
Jul 15, 2013 | 21.33 | 21.40 | 21.16 | 21.20 | 4,892,882 | -0.14(-0.64%) |
Jul 12, 2013 | 21.79 | 21.81 | 21.18 | 21.33 | 7,289,674 | -0.36(-1.64%) |
Jul 11, 2013 | 21.22 | 21.74 | 21.09 | 21.69 | 9,360,810 | +0.79(+3.80%) |
Jul 10, 2013 | 20.89 | 21.09 | 20.74 | 20.90 | 6,406,053 | +0.12(+0.59%) |
Jul 09, 2013 | 20.58 | 20.81 | 20.46 | 20.77 | 6,468,158 | +0.31(+1.54%) |
Jul 08, 2013 | 20.24 | 20.46 | 20.13 | 20.46 | 4,708,791 | +0.29(+1.46%) |
Jul 05, 2013 | 20.33 | 20.34 | 19.86 | 20.16 | 7,278,631 | -0.10(-0.51%) |
Jul 03, 2013 | 20.33 | 20.37 | 20.16 | 20.27 | 5,763,995 | +0.06(+0.30%) |
Jul 02, 2013 | 20.17 | 20.27 | 20.00 | 20.21 | 5,181,061 | +0.04(+0.20%) |
Jul 01, 2013 | 20.29 | 20.47 | 20.14 | 20.16 | 3,487,506 | +0.00(+0.00%) |
Jun 28, 2013 | 20.17 | 20.44 | 20.06 | 20.16 | 7,539,966 | +0.27(+1.38%) |
Jun 26, 2013 | 19.86 | 19.90 | 19.62 | 19.89 | 9,002,386 | +0.13(+0.66%) |
Jun 25, 2013 | 19.82 | 19.93 | 19.59 | 19.76 | 8,952,734 | -0.05(-0.28%) |
Jun 24, 2013 | 19.79 | 19.94 | 19.36 | 19.82 | 11,380,210 | -0.37(-1.83%) |
Jun 21, 2013 | 20.27 | 20.34 | 19.95 | 20.19 | 9,921,879 | -0.16(-0.77%) |
Jun 20, 2013 | 20.44 | 20.60 | 20.15 | 20.34 | 7,842,224 | -0.63(-3.00%) |
Jun 19, 2013 | 21.22 | 21.33 | 20.89 | 20.97 | 6,227,182 | -0.27(-1.26%) |
Jun 18, 2013 | 20.92 | 21.46 | 20.88 | 21.24 | 6,873,890 | +0.25(+1.17%) |
Jun 17, 2013 | 20.96 | 21.15 | 20.89 | 20.99 | 4,302,374 | +0.18(+0.89%) |
Jun 14, 2013 | 21.08 | 21.13 | 20.77 | 20.81 | 4,090,321 | -0.25(-1.17%) |
Jun 13, 2013 | 20.63 | 21.13 | 20.56 | 21.05 | 5,857,468 | +0.36(+1.75%) |
Jun 12, 2013 | 21.07 | 21.11 | 20.61 | 20.69 | 4,761,422 | -0.16(-0.75%) |
Jun 11, 2013 | 21.08 | 21.12 | 20.82 | 20.85 | 5,025,222 | -0.49(-2.31%) |
Jun 10, 2013 | 21.20 | 21.46 | 21.16 | 21.34 | 4,990,330 | +0.12(+0.55%) |
Jun 07, 2013 | 21.05 | 21.25 | 20.85 | 21.22 | 4,015,361 | +0.18(+0.84%) |
Jun 06, 2013 | 20.80 | 21.06 | 20.66 | 21.05 | 7,084,197 | +0.20(+0.95%) |
Jun 05, 2013 | 20.94 | 20.97 | 20.80 | 20.85 | 6,306,487 | -0.16(-0.75%) |
Jun 04, 2013 | 20.83 | 21.06 | 20.70 | 21.01 | 5,122,003 | +0.14(+0.69%) |