Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.35 | 20.35 | 19.95 | 20.00 | 569,664 | -0.31(-1.52%) |
Aug 29, 2013 | 20.23 | 20.51 | 20.23 | 20.31 | 429,060 | -0.02(-0.09%) |
Aug 28, 2013 | 20.20 | 20.38 | 20.03 | 20.32 | 313,149 | +0.14(+0.71%) |
Aug 27, 2013 | 20.46 | 20.57 | 20.16 | 20.18 | 368,391 | -0.56(-2.69%) |
Aug 26, 2013 | 20.79 | 20.93 | 20.65 | 20.74 | 290,891 | -0.10(-0.48%) |
Aug 23, 2013 | 21.00 | 21.00 | 20.52 | 20.84 | 342,256 | -0.13(-0.60%) |
Aug 22, 2013 | 20.74 | 20.99 | 20.74 | 20.97 | 274,641 | +0.30(+1.46%) |
Aug 21, 2013 | 20.64 | 20.84 | 20.47 | 20.66 | 468,705 | -0.01(-0.04%) |
Aug 20, 2013 | 20.49 | 20.74 | 20.38 | 20.67 | 294,349 | +0.23(+1.11%) |
Aug 19, 2013 | 20.57 | 20.77 | 20.45 | 20.45 | 365,945 | -0.15(-0.73%) |
Aug 16, 2013 | 20.39 | 20.64 | 20.34 | 20.60 | 568,709 | +0.19(+0.94%) |
Aug 15, 2013 | 20.69 | 20.74 | 20.03 | 20.40 | 983,075 | -0.59(-2.81%) |
Aug 14, 2013 | 20.96 | 21.06 | 20.81 | 20.99 | 574,449 | +0.06(+0.28%) |
Aug 13, 2013 | 20.87 | 20.95 | 20.64 | 20.94 | 292,441 | +0.13(+0.61%) |
Aug 12, 2013 | 20.68 | 20.92 | 20.68 | 20.81 | 434,449 | +0.06(+0.28%) |
Aug 09, 2013 | 20.59 | 20.85 | 20.24 | 20.75 | 404,151 | +0.12(+0.57%) |
Aug 08, 2013 | 20.71 | 20.85 | 20.55 | 20.63 | 622,995 | +0.02(+0.08%) |
Aug 07, 2013 | 20.82 | 20.83 | 20.51 | 20.62 | 619,739 | -0.26(-1.23%) |
Aug 06, 2013 | 21.15 | 21.24 | 20.70 | 20.87 | 928,014 | -0.34(-1.59%) |
Aug 05, 2013 | 21.16 | 21.36 | 21.11 | 21.21 | 736,880 | -0.04(-0.18%) |
Aug 02, 2013 | 21.16 | 21.29 | 20.92 | 21.25 | 1,009,082 | +0.03(+0.15%) |
Aug 01, 2013 | 20.36 | 21.50 | 20.34 | 21.21 | 2,283,964 | +1.13(+5.63%) |
Jul 31, 2013 | 19.69 | 20.24 | 19.66 | 20.08 | 1,013,280 | +0.41(+2.08%) |
Jul 30, 2013 | 19.73 | 19.80 | 19.60 | 19.67 | 611,178 | +0.06(+0.31%) |
Jul 29, 2013 | 19.73 | 19.83 | 19.59 | 19.61 | 505,698 | -0.22(-1.10%) |
Jul 26, 2013 | 19.74 | 20.02 | 19.74 | 19.83 | 513,731 | +0.03(+0.13%) |
Jul 25, 2013 | 19.62 | 19.96 | 19.48 | 19.81 | 1,143,387 | +0.21(+1.06%) |
Jul 24, 2013 | 19.86 | 19.99 | 19.45 | 19.60 | 1,053,869 | -0.20(-0.99%) |
Jul 23, 2013 | 19.65 | 19.83 | 19.58 | 19.80 | 442,659 | +0.19(+0.95%) |
Jul 22, 2013 | 19.54 | 19.74 | 19.46 | 19.61 | 337,753 | +0.07(+0.37%) |
Jul 19, 2013 | 19.57 | 19.65 | 19.50 | 19.54 | 448,590 | -0.05(-0.23%) |
Jul 18, 2013 | 19.56 | 19.69 | 19.50 | 19.58 | 729,215 | +0.15(+0.78%) |
Jul 17, 2013 | 19.46 | 19.57 | 19.37 | 19.43 | 309,176 | +0.04(+0.21%) |
Jul 16, 2013 | 19.46 | 19.60 | 19.33 | 19.39 | 425,627 | -0.09(-0.46%) |
Jul 15, 2013 | 19.52 | 19.61 | 19.39 | 19.48 | 715,246 | -0.05(-0.23%) |
Jul 12, 2013 | 19.58 | 19.62 | 19.50 | 19.52 | 402,411 | -0.04(-0.22%) |
Jul 11, 2013 | 19.54 | 19.63 | 19.46 | 19.57 | 1,008,599 | +0.32(+1.67%) |
Jul 10, 2013 | 18.98 | 19.33 | 18.98 | 19.25 | 731,030 | +0.22(+1.16%) |
Jul 09, 2013 | 18.64 | 19.07 | 18.55 | 19.03 | 1,542,800 | +0.47(+2.55%) |
Jul 08, 2013 | 18.58 | 18.64 | 18.50 | 18.55 | 724,170 | +0.02(+0.11%) |
Jul 05, 2013 | 18.38 | 18.54 | 18.13 | 18.53 | 627,544 | +0.30(+1.62%) |
Jul 03, 2013 | 18.11 | 18.33 | 18.02 | 18.24 | 515,672 | +0.01(+0.06%) |
Jul 02, 2013 | 18.30 | 18.40 | 18.16 | 18.23 | 336,730 | -0.10(-0.53%) |
Jul 01, 2013 | 18.19 | 18.43 | 18.17 | 18.32 | 919,360 | +0.20(+1.09%) |
Jun 28, 2013 | 17.99 | 18.19 | 17.85 | 18.13 | 1,122,627 | +0.11(+0.62%) |
Jun 27, 2013 | 17.85 | 18.07 | 17.78 | 18.01 | 315,627 | +0.31(+1.75%) |
Jun 26, 2013 | 17.78 | 17.85 | 17.56 | 17.70 | 519,306 | +0.05(+0.31%) |
Jun 25, 2013 | 17.65 | 17.76 | 17.48 | 17.65 | 601,134 | +0.18(+1.05%) |
Jun 24, 2013 | 17.69 | 17.71 | 17.38 | 17.47 | 1,128,019 | -0.23(-1.30%) |
Jun 21, 2013 | 17.99 | 18.00 | 17.59 | 17.70 | 930,140 | -0.23(-1.26%) |
Jun 20, 2013 | 18.07 | 18.13 | 17.85 | 17.92 | 831,446 | -0.39(-2.15%) |
Jun 19, 2013 | 18.46 | 18.52 | 18.28 | 18.31 | 391,649 | -0.14(-0.76%) |
Jun 18, 2013 | 18.19 | 18.52 | 18.11 | 18.45 | 495,968 | +0.27(+1.47%) |
Jun 17, 2013 | 18.28 | 18.28 | 18.08 | 18.19 | 485,757 | +0.12(+0.67%) |
Jun 14, 2013 | 18.18 | 18.28 | 18.03 | 18.07 | 618,345 | -0.10(-0.57%) |
Jun 13, 2013 | 17.98 | 18.22 | 17.82 | 18.17 | 808,189 | +0.19(+1.07%) |
Jun 12, 2013 | 18.35 | 18.35 | 17.93 | 17.98 | 330,257 | -0.24(-1.32%) |
Jun 11, 2013 | 18.07 | 18.29 | 17.90 | 18.22 | 734,440 | -0.18(-0.97%) |
Jun 10, 2013 | 18.50 | 18.54 | 18.25 | 18.40 | 985,028 | -0.06(-0.34%) |
Jun 07, 2013 | 18.34 | 18.52 | 18.16 | 18.46 | 835,729 | +0.24(+1.31%) |
Jun 06, 2013 | 18.15 | 18.28 | 18.00 | 18.22 | 841,347 | +0.05(+0.28%) |
Jun 05, 2013 | 18.61 | 18.61 | 18.16 | 18.17 | 804,569 | -0.53(-2.82%) |
Jun 04, 2013 | 18.62 | 18.76 | 18.47 | 18.70 | 1,414,760 | +0.08(+0.45%) |