Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.08 | 20.08 | 19.83 | 19.90 | 0 | -0.17(-0.86%) |
Aug 29, 2013 | 19.88 | 20.11 | 19.86 | 20.07 | 334,025 | +0.21(+1.04%) |
Aug 28, 2013 | 19.66 | 19.93 | 19.66 | 19.86 | 0 | +0.26(+1.30%) |
Aug 27, 2013 | 19.91 | 19.91 | 19.57 | 19.61 | 0 | -0.49(-2.46%) |
Aug 26, 2013 | 20.14 | 20.23 | 20.10 | 20.10 | 0 | -0.04(-0.19%) |
Aug 23, 2013 | 20.17 | 20.24 | 20.05 | 20.14 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 19.99 | 20.18 | 19.99 | 20.14 | 0 | +0.22(+1.10%) |
Aug 21, 2013 | 19.99 | 20.08 | 19.91 | 19.92 | 0 | -0.15(-0.76%) |
Aug 20, 2013 | 19.94 | 20.13 | 19.94 | 20.08 | 0 | +0.14(+0.70%) |
Aug 19, 2013 | 20.03 | 20.13 | 19.93 | 19.93 | 634,604 | -0.14(-0.71%) |
Aug 16, 2013 | 20.04 | 20.25 | 19.96 | 20.08 | 0 | +0.07(+0.35%) |
Aug 15, 2013 | 20.21 | 20.26 | 20.00 | 20.01 | 313,853 | -0.46(-2.26%) |
Aug 14, 2013 | 20.61 | 20.65 | 20.45 | 20.47 | 0 | -0.32(-1.52%) |
Aug 13, 2013 | 20.68 | 20.81 | 20.48 | 20.79 | 241,498 | +0.24(+1.18%) |
Aug 12, 2013 | 20.40 | 20.61 | 20.35 | 20.54 | 143,488 | +0.08(+0.37%) |
Aug 09, 2013 | 20.53 | 20.57 | 20.44 | 20.47 | 108,033 | -0.11(-0.51%) |
Aug 08, 2013 | 20.66 | 20.68 | 20.46 | 20.57 | 179,905 | +0.01(+0.05%) |
Aug 07, 2013 | 20.73 | 20.73 | 20.48 | 20.56 | 389,160 | -0.23(-1.09%) |
Aug 06, 2013 | 20.86 | 20.86 | 20.70 | 20.79 | 819,477 | -0.13(-0.61%) |
Aug 05, 2013 | 20.89 | 20.95 | 20.86 | 20.92 | 98,536 | -0.04(-0.21%) |
Aug 02, 2013 | 21.03 | 21.03 | 20.82 | 20.96 | 94,055 | -0.11(-0.54%) |
Aug 01, 2013 | 20.91 | 21.09 | 20.88 | 21.08 | 189,797 | +0.36(+1.74%) |
Jul 31, 2013 | 20.62 | 20.83 | 20.62 | 20.72 | 0 | +0.10(+0.49%) |
Jul 30, 2013 | 20.43 | 20.66 | 20.43 | 20.61 | 0 | +0.25(+1.21%) |
Jul 29, 2013 | 20.43 | 20.53 | 20.33 | 20.37 | 0 | -0.13(-0.64%) |
Jul 26, 2013 | 20.51 | 20.51 | 20.39 | 20.50 | 0 | -0.16(-0.79%) |
Jul 25, 2013 | 20.55 | 20.68 | 20.43 | 20.66 | 0 | +0.11(+0.51%) |
Jul 24, 2013 | 21.01 | 21.03 | 20.53 | 20.56 | 0 | -0.39(-1.87%) |
Jul 23, 2013 | 21.09 | 21.23 | 20.91 | 20.95 | 0 | -0.06(-0.29%) |
Jul 22, 2013 | 21.05 | 21.09 | 20.94 | 21.01 | 0 | -0.04(-0.20%) |
Jul 19, 2013 | 21.01 | 21.06 | 20.89 | 21.05 | 0 | -0.05(-0.26%) |
Jul 18, 2013 | 21.20 | 21.29 | 21.04 | 21.11 | 0 | -0.19(-0.88%) |
Jul 17, 2013 | 21.28 | 21.37 | 21.23 | 21.29 | 293,041 | +0.02(+0.08%) |
Jul 16, 2013 | 21.23 | 21.35 | 21.18 | 21.28 | 0 | +0.08(+0.39%) |
Jul 15, 2013 | 21.25 | 21.25 | 21.16 | 21.19 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 21.15 | 21.24 | 21.10 | 21.19 | 0 | +0.12(+0.55%) |
Jul 11, 2013 | 20.96 | 21.10 | 20.86 | 21.08 | 0 | +0.45(+2.17%) |
Jul 10, 2013 | 20.41 | 20.67 | 20.40 | 20.63 | 0 | +0.21(+1.03%) |
Jul 09, 2013 | 20.40 | 20.47 | 20.34 | 20.42 | 0 | +0.22(+1.07%) |
Jul 08, 2013 | 20.69 | 20.70 | 20.15 | 20.20 | 0 | -0.41(-2.00%) |
Jul 05, 2013 | 20.53 | 20.64 | 20.41 | 20.61 | 0 | +0.26(+1.30%) |
Jul 03, 2013 | 20.19 | 20.44 | 20.19 | 20.35 | 0 | +0.09(+0.46%) |
Jul 02, 2013 | 20.21 | 20.46 | 20.13 | 20.26 | 0 | +0.03(+0.14%) |
Jul 01, 2013 | 20.35 | 20.45 | 20.22 | 20.23 | 0 | -0.03(-0.13%) |
Jun 28, 2013 | 20.21 | 20.38 | 20.03 | 20.25 | 628,014 | +0.07(+0.35%) |
Jun 27, 2013 | 20.26 | 20.35 | 20.18 | 20.18 | 0 | +0.07(+0.35%) |
Jun 26, 2013 | 20.28 | 20.30 | 20.00 | 20.11 | 0 | +0.06(+0.30%) |
Jun 25, 2013 | 19.82 | 20.10 | 19.75 | 20.05 | 0 | +0.48(+2.44%) |
Jun 24, 2013 | 19.86 | 19.86 | 19.43 | 19.57 | 0 | -0.43(-2.14%) |
Jun 21, 2013 | 20.13 | 20.13 | 19.75 | 20.00 | 321,753 | +0.09(+0.43%) |
Jun 20, 2013 | 20.31 | 20.32 | 19.88 | 19.92 | 0 | -0.65(-3.16%) |
Jun 19, 2013 | 20.83 | 20.90 | 20.56 | 20.57 | 0 | -0.25(-1.18%) |
Jun 18, 2013 | 20.57 | 20.83 | 20.57 | 20.81 | 0 | +0.34(+1.65%) |
Jun 17, 2013 | 20.43 | 20.60 | 20.38 | 20.47 | 0 | +0.29(+1.45%) |
Jun 14, 2013 | 20.31 | 20.37 | 20.15 | 20.18 | 0 | -0.08(-0.41%) |
Jun 13, 2013 | 19.85 | 20.29 | 19.81 | 20.26 | 404,057 | +0.41(+2.04%) |
Jun 12, 2013 | 20.28 | 20.32 | 19.84 | 19.86 | 360,269 | -0.23(-1.16%) |
Jun 11, 2013 | 20.38 | 20.39 | 20.08 | 20.09 | 1,350,207 | -0.46(-2.25%) |
Jun 10, 2013 | 20.47 | 20.58 | 20.39 | 20.55 | 0 | +0.12(+0.61%) |
Jun 07, 2013 | 20.24 | 20.45 | 20.12 | 20.43 | 0 | +0.30(+1.49%) |
Jun 06, 2013 | 20.18 | 20.30 | 19.95 | 20.13 | 0 | -0.03(-0.14%) |
Jun 05, 2013 | 20.41 | 20.44 | 20.15 | 20.16 | 0 | -0.31(-1.53%) |
Jun 04, 2013 | 20.46 | 20.68 | 20.40 | 20.47 | 588,344 | +0.09(+0.45%) |