Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.40 | 23.51 | 23.26 | 23.27 | 5,428,353 | -0.16(-0.70%) |
Aug 29, 2013 | 23.73 | 23.74 | 23.37 | 23.44 | 4,137,532 | -0.33(-1.41%) |
Aug 28, 2013 | 23.64 | 23.86 | 23.58 | 23.77 | 7,553,437 | +0.22(+0.93%) |
Aug 27, 2013 | 23.35 | 23.91 | 23.34 | 23.56 | 7,868,147 | +0.28(+1.20%) |
Aug 26, 2013 | 23.48 | 23.70 | 23.19 | 23.28 | 4,390,250 | -0.17(-0.73%) |
Aug 23, 2013 | 23.15 | 23.58 | 23.08 | 23.45 | 5,197,162 | +0.45(+1.96%) |
Aug 22, 2013 | 22.66 | 23.10 | 22.65 | 23.00 | 3,968,528 | +0.26(+1.14%) |
Aug 21, 2013 | 22.82 | 22.97 | 22.59 | 22.74 | 6,909,726 | -0.21(-0.89%) |
Aug 20, 2013 | 22.88 | 23.20 | 22.69 | 22.94 | 5,722,523 | -0.14(-0.62%) |
Aug 19, 2013 | 23.42 | 23.49 | 23.03 | 23.08 | 6,062,374 | -0.27(-1.17%) |
Aug 16, 2013 | 23.12 | 23.66 | 23.10 | 23.36 | 10,823,884 | +0.16(+0.71%) |
Aug 15, 2013 | 22.44 | 23.23 | 22.35 | 23.19 | 11,204,248 | +0.83(+3.73%) |
Aug 14, 2013 | 21.91 | 22.49 | 21.88 | 22.36 | 6,643,861 | +0.49(+2.22%) |
Aug 13, 2013 | 21.89 | 21.99 | 21.83 | 21.87 | 3,002,600 | -0.10(-0.44%) |
Aug 12, 2013 | 21.97 | 22.10 | 21.86 | 21.97 | 4,200,625 | -0.08(-0.34%) |
Aug 09, 2013 | 21.95 | 22.18 | 21.84 | 22.05 | 3,909,432 | +0.12(+0.56%) |
Aug 08, 2013 | 21.96 | 22.03 | 21.73 | 21.92 | 5,567,549 | +0.03(+0.12%) |
Aug 07, 2013 | 21.89 | 22.12 | 21.83 | 21.89 | 3,892,594 | -0.23(-1.05%) |
Aug 06, 2013 | 22.18 | 22.27 | 21.87 | 22.13 | 4,804,361 | -0.15(-0.68%) |
Aug 05, 2013 | 22.29 | 22.35 | 22.11 | 22.28 | 3,167,067 | -0.01(-0.06%) |
Aug 02, 2013 | 22.15 | 22.37 | 22.13 | 22.29 | 4,502,300 | +0.03(+0.15%) |
Aug 01, 2013 | 21.75 | 22.50 | 21.73 | 22.26 | 9,022,306 | +0.64(+2.97%) |
Jul 31, 2013 | 21.81 | 21.89 | 21.46 | 21.61 | 6,858,711 | -0.07(-0.32%) |
Jul 30, 2013 | 21.80 | 21.86 | 21.54 | 21.68 | 6,046,694 | -0.08(-0.35%) |
Jul 29, 2013 | 21.68 | 21.79 | 21.53 | 21.76 | 3,278,848 | +0.05(+0.22%) |
Jul 26, 2013 | 21.69 | 21.98 | 21.65 | 21.71 | 4,233,379 | -0.12(-0.56%) |
Jul 25, 2013 | 21.64 | 22.04 | 21.59 | 21.83 | 4,595,876 | +0.08(+0.38%) |
Jul 24, 2013 | 22.08 | 22.10 | 21.66 | 21.75 | 5,726,606 | -0.32(-1.46%) |
Jul 23, 2013 | 21.86 | 22.24 | 21.82 | 22.07 | 6,452,858 | +0.23(+1.06%) |
Jul 22, 2013 | 21.84 | 21.94 | 21.76 | 21.84 | 3,632,318 | +0.10(+0.47%) |
Jul 19, 2013 | 21.40 | 21.80 | 21.40 | 21.74 | 4,324,631 | +0.29(+1.37%) |
Jul 18, 2013 | 21.51 | 21.70 | 21.41 | 21.44 | 4,926,235 | +0.02(+0.10%) |
Jul 17, 2013 | 21.35 | 21.52 | 21.20 | 21.42 | 5,116,711 | +0.05(+0.26%) |
Jul 16, 2013 | 21.18 | 21.40 | 21.00 | 21.37 | 5,594,219 | +0.18(+0.87%) |
Jul 15, 2013 | 21.31 | 21.39 | 21.15 | 21.18 | 4,895,897 | -0.14(-0.64%) |
Jul 12, 2013 | 21.77 | 21.80 | 21.16 | 21.32 | 7,294,166 | -0.36(-1.64%) |
Jul 11, 2013 | 21.20 | 21.72 | 21.07 | 21.68 | 9,366,578 | +0.79(+3.80%) |
Jul 10, 2013 | 20.88 | 21.07 | 20.73 | 20.88 | 6,410,000 | +0.12(+0.59%) |
Jul 09, 2013 | 20.57 | 20.80 | 20.45 | 20.76 | 6,472,143 | +0.31(+1.54%) |
Jul 08, 2013 | 20.23 | 20.45 | 20.11 | 20.45 | 4,711,692 | +0.29(+1.46%) |
Jul 05, 2013 | 20.32 | 20.33 | 19.85 | 20.15 | 7,283,116 | -0.10(-0.51%) |
Jul 03, 2013 | 20.32 | 20.36 | 20.15 | 20.25 | 5,767,546 | +0.06(+0.30%) |
Jul 02, 2013 | 20.16 | 20.26 | 19.98 | 20.19 | 5,184,254 | +0.04(+0.20%) |
Jul 01, 2013 | 20.28 | 20.46 | 20.13 | 20.15 | 3,489,655 | +0.00(+0.00%) |
Jun 28, 2013 | 20.16 | 20.43 | 20.05 | 20.15 | 7,544,611 | +0.27(+1.37%) |
Jun 26, 2013 | 19.85 | 19.89 | 19.61 | 19.88 | 9,007,933 | +0.13(+0.66%) |
Jun 25, 2013 | 19.80 | 19.92 | 19.58 | 19.75 | 8,958,251 | -0.05(-0.28%) |
Jun 24, 2013 | 19.78 | 19.93 | 19.35 | 19.80 | 11,387,222 | -0.37(-1.83%) |
Jun 21, 2013 | 20.25 | 20.33 | 19.93 | 20.17 | 9,927,992 | -0.16(-0.77%) |
Jun 20, 2013 | 20.43 | 20.59 | 20.14 | 20.33 | 7,847,056 | -0.63(-3.00%) |
Jun 19, 2013 | 21.21 | 21.32 | 20.88 | 20.96 | 6,231,019 | -0.27(-1.26%) |
Jun 18, 2013 | 20.91 | 21.44 | 20.87 | 21.23 | 6,878,125 | +0.25(+1.17%) |
Jun 17, 2013 | 20.94 | 21.14 | 20.88 | 20.98 | 4,305,025 | +0.18(+0.89%) |
Jun 14, 2013 | 21.07 | 21.12 | 20.76 | 20.79 | 4,092,841 | -0.25(-1.17%) |
Jun 13, 2013 | 20.62 | 21.12 | 20.55 | 21.04 | 5,861,077 | +0.36(+1.75%) |
Jun 12, 2013 | 21.05 | 21.10 | 20.60 | 20.68 | 4,764,355 | -0.16(-0.75%) |
Jun 11, 2013 | 21.07 | 21.11 | 20.81 | 20.84 | 5,028,318 | -0.49(-2.31%) |
Jun 10, 2013 | 21.18 | 21.45 | 21.14 | 21.33 | 4,993,405 | +0.12(+0.55%) |
Jun 07, 2013 | 21.03 | 21.23 | 20.84 | 21.21 | 4,017,835 | +0.18(+0.84%) |
Jun 06, 2013 | 20.79 | 21.05 | 20.65 | 21.03 | 7,088,562 | +0.20(+0.95%) |
Jun 05, 2013 | 20.92 | 20.96 | 20.79 | 20.84 | 6,310,373 | -0.16(-0.75%) |
Jun 04, 2013 | 20.82 | 21.05 | 20.69 | 20.99 | 5,125,159 | +0.14(+0.69%) |