Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.48 | 19.54 | 19.30 | 19.34 | 5,573,374 | -0.13(-0.65%) |
Aug 29, 2013 | 19.37 | 19.61 | 19.29 | 19.47 | 5,338,180 | +0.06(+0.29%) |
Aug 28, 2013 | 19.60 | 19.61 | 19.35 | 19.41 | 4,267,948 | -0.25(-1.25%) |
Aug 27, 2013 | 19.62 | 19.81 | 19.62 | 19.66 | 3,731,937 | -0.08(-0.41%) |
Aug 26, 2013 | 20.07 | 20.10 | 19.74 | 19.74 | 5,188,661 | -0.33(-1.62%) |
Aug 23, 2013 | 19.84 | 20.10 | 19.78 | 20.06 | 3,509,408 | +0.28(+1.42%) |
Aug 22, 2013 | 19.70 | 19.90 | 19.65 | 19.78 | 3,669,390 | +0.05(+0.23%) |
Aug 21, 2013 | 20.03 | 20.03 | 19.73 | 19.74 | 3,141,861 | -0.28(-1.40%) |
Aug 20, 2013 | 19.97 | 20.17 | 19.97 | 20.02 | 3,622,906 | +0.05(+0.26%) |
Aug 19, 2013 | 19.89 | 20.07 | 19.88 | 19.97 | 4,748,402 | +0.07(+0.37%) |
Aug 16, 2013 | 19.98 | 20.00 | 19.81 | 19.89 | 4,435,210 | -0.15(-0.77%) |
Aug 15, 2013 | 20.43 | 20.44 | 20.02 | 20.05 | 4,494,305 | -0.54(-2.64%) |
Aug 14, 2013 | 20.91 | 20.94 | 20.58 | 20.59 | 4,292,018 | -0.34(-1.64%) |
Aug 13, 2013 | 21.02 | 21.04 | 20.88 | 20.93 | 1,722,126 | -0.03(-0.14%) |
Aug 12, 2013 | 20.87 | 21.02 | 20.81 | 20.96 | 2,671,691 | +0.00(+0.00%) |
Aug 09, 2013 | 20.96 | 21.08 | 20.91 | 20.96 | 2,501,605 | -0.01(-0.03%) |
Aug 08, 2013 | 21.09 | 21.15 | 20.93 | 20.97 | 3,590,191 | -0.08(-0.38%) |
Aug 07, 2013 | 21.17 | 21.17 | 20.97 | 21.05 | 3,908,752 | -0.15(-0.70%) |
Aug 06, 2013 | 21.22 | 21.28 | 21.11 | 21.20 | 5,376,358 | -0.10(-0.46%) |
Aug 05, 2013 | 21.15 | 21.32 | 21.09 | 21.29 | 4,554,811 | +0.11(+0.51%) |
Aug 02, 2013 | 20.85 | 21.19 | 20.77 | 21.19 | 5,293,987 | +0.27(+1.29%) |
Aug 01, 2013 | 20.87 | 21.00 | 20.78 | 20.92 | 4,223,677 | +0.21(+0.99%) |
Jul 31, 2013 | 20.79 | 20.87 | 20.68 | 20.71 | 5,308,902 | -0.14(-0.66%) |
Jul 30, 2013 | 20.97 | 21.15 | 20.82 | 20.85 | 3,724,267 | -0.08(-0.38%) |
Jul 29, 2013 | 20.88 | 21.04 | 20.83 | 20.93 | 3,051,723 | +0.06(+0.27%) |
Jul 26, 2013 | 20.83 | 20.88 | 20.65 | 20.87 | 4,830,630 | -0.10(-0.46%) |
Jul 25, 2013 | 20.82 | 21.04 | 20.79 | 20.97 | 2,795,876 | +0.10(+0.49%) |
Jul 24, 2013 | 20.98 | 21.00 | 20.82 | 20.87 | 3,340,469 | -0.12(-0.57%) |
Jul 23, 2013 | 20.92 | 21.02 | 20.83 | 20.98 | 3,504,990 | +0.06(+0.30%) |
Jul 22, 2013 | 20.97 | 21.03 | 20.84 | 20.92 | 3,598,479 | -0.11(-0.51%) |
Jul 19, 2013 | 20.99 | 21.08 | 20.80 | 21.03 | 3,779,030 | +0.11(+0.54%) |
Jul 18, 2013 | 20.91 | 21.09 | 20.86 | 20.92 | 4,372,046 | -0.01(-0.05%) |
Jul 17, 2013 | 20.92 | 21.02 | 20.79 | 20.93 | 3,674,558 | +0.05(+0.22%) |
Jul 16, 2013 | 20.89 | 20.97 | 20.71 | 20.88 | 3,490,342 | -0.07(-0.35%) |
Jul 15, 2013 | 20.77 | 21.00 | 20.76 | 20.96 | 5,588,741 | +0.18(+0.85%) |
Jul 12, 2013 | 20.77 | 20.85 | 20.63 | 20.78 | 5,047,069 | -0.02(-0.11%) |
Jul 11, 2013 | 20.59 | 20.85 | 20.54 | 20.80 | 8,900,732 | +0.36(+1.75%) |
Jul 10, 2013 | 20.21 | 20.45 | 20.18 | 20.44 | 5,159,917 | +0.24(+1.21%) |
Jul 09, 2013 | 20.40 | 20.32 | 20.17 | 20.20 | 5,734,715 | -0.12(-0.59%) |
Jul 08, 2013 | 20.30 | 20.42 | 20.17 | 20.32 | 5,645,263 | +0.09(+0.42%) |
Jul 05, 2013 | 20.28 | 20.33 | 20.05 | 20.23 | 4,022,668 | -0.03(-0.17%) |
Jul 03, 2013 | 20.04 | 20.34 | 20.00 | 20.27 | 4,665,839 | +0.18(+0.91%) |
Jul 02, 2013 | 19.94 | 20.19 | 19.88 | 20.09 | 6,150,890 | +0.14(+0.71%) |
Jul 01, 2013 | 19.88 | 20.08 | 19.83 | 19.94 | 5,370,070 | +0.10(+0.52%) |
Jun 28, 2013 | 19.88 | 20.01 | 19.71 | 19.84 | 15,816,871 | -0.06(-0.31%) |
Jun 27, 2013 | 19.50 | 20.19 | 19.40 | 19.91 | 16,563,819 | +0.96(+5.07%) |
Jun 26, 2013 | 19.07 | 19.11 | 18.95 | 18.95 | 8,177,428 | +0.05(+0.24%) |
Jun 25, 2013 | 18.90 | 19.02 | 18.84 | 18.90 | 7,197,106 | +0.09(+0.45%) |
Jun 24, 2013 | 18.71 | 18.99 | 18.68 | 18.81 | 5,126,649 | -0.07(-0.39%) |
Jun 21, 2013 | 18.85 | 18.96 | 18.65 | 18.89 | 9,283,129 | +0.24(+1.28%) |
Jun 20, 2013 | 19.04 | 19.07 | 18.63 | 18.65 | 8,057,956 | -0.44(-2.32%) |
Jun 19, 2013 | 19.50 | 19.55 | 19.08 | 19.09 | 7,117,186 | -0.51(-2.58%) |
Jun 18, 2013 | 19.62 | 19.68 | 19.47 | 19.60 | 6,373,455 | -0.05(-0.26%) |
Jun 17, 2013 | 19.44 | 19.69 | 19.44 | 19.65 | 4,151,120 | +0.28(+1.47%) |
Jun 14, 2013 | 19.43 | 19.52 | 19.30 | 19.37 | 3,909,840 | -0.06(-0.29%) |
Jun 13, 2013 | 19.21 | 19.46 | 19.08 | 19.42 | 4,075,451 | +0.23(+1.18%) |
Jun 12, 2013 | 19.46 | 19.59 | 19.17 | 19.20 | 5,495,087 | -0.14(-0.71%) |
Jun 11, 2013 | 19.17 | 19.48 | 19.08 | 19.33 | 4,836,157 | +0.10(+0.53%) |
Jun 10, 2013 | 19.20 | 19.27 | 19.03 | 19.23 | 3,653,965 | +0.06(+0.30%) |
Jun 07, 2013 | 18.91 | 19.20 | 18.91 | 19.17 | 5,243,180 | +0.34(+1.78%) |
Jun 06, 2013 | 18.78 | 18.84 | 18.58 | 18.84 | 7,843,932 | +0.09(+0.45%) |
Jun 05, 2013 | 18.96 | 19.02 | 18.75 | 18.75 | 6,481,217 | -0.30(-1.55%) |
Jun 04, 2013 | 19.03 | 19.18 | 18.95 | 19.05 | 6,712,991 | +0.05(+0.24%) |