Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.72 | 19.72 | 18.92 | 19.24 | 1,380,893 | +0.55(+2.95%) |
Aug 29, 2013 | 19.06 | 19.25 | 18.63 | 18.69 | 1,290,397 | +0.37(+2.01%) |
Aug 28, 2013 | 18.14 | 18.66 | 18.01 | 18.32 | 1,963,879 | +0.65(+3.69%) |
Aug 27, 2013 | 18.16 | 18.52 | 17.60 | 17.67 | 1,107,063 | -1.62(-8.41%) |
Aug 26, 2013 | 19.96 | 19.97 | 19.29 | 19.29 | 450,080 | -0.99(-4.86%) |
Aug 23, 2013 | 20.26 | 20.40 | 20.16 | 20.28 | 388,017 | -0.03(-0.12%) |
Aug 22, 2013 | 19.98 | 20.55 | 19.98 | 20.30 | 1,156,408 | +0.40(+2.02%) |
Aug 21, 2013 | 20.60 | 20.65 | 19.81 | 19.90 | 1,270,136 | -0.90(-4.34%) |
Aug 20, 2013 | 20.64 | 21.17 | 20.52 | 20.81 | 4,825,132 | -0.83(-3.83%) |
Aug 19, 2013 | 21.93 | 22.01 | 21.61 | 21.63 | 1,361,705 | -1.74(-7.44%) |
Aug 16, 2013 | 23.71 | 23.89 | 23.31 | 23.37 | 337,539 | -0.95(-3.92%) |
Aug 15, 2013 | 24.50 | 24.50 | 23.98 | 24.32 | 323,767 | -0.60(-2.41%) |
Aug 14, 2013 | 24.95 | 25.08 | 24.87 | 24.93 | 169,943 | +0.37(+1.50%) |
Aug 13, 2013 | 24.48 | 24.71 | 24.34 | 24.56 | 232,470 | +0.08(+0.31%) |
Aug 12, 2013 | 24.29 | 24.53 | 24.19 | 24.48 | 265,236 | +0.33(+1.38%) |
Aug 09, 2013 | 24.09 | 24.48 | 24.06 | 24.15 | 237,842 | +0.05(+0.21%) |
Aug 08, 2013 | 23.98 | 24.27 | 23.61 | 24.10 | 353,961 | +0.42(+1.77%) |
Aug 07, 2013 | 23.84 | 24.10 | 23.63 | 23.68 | 565,013 | -0.54(-2.24%) |
Aug 06, 2013 | 24.37 | 24.50 | 24.07 | 24.22 | 163,961 | -0.28(-1.16%) |
Aug 05, 2013 | 24.85 | 24.86 | 24.43 | 24.51 | 240,322 | -0.43(-1.71%) |
Aug 02, 2013 | 24.52 | 25.07 | 24.52 | 24.93 | 276,192 | +0.11(+0.44%) |
Aug 01, 2013 | 24.55 | 24.98 | 24.48 | 24.83 | 446,274 | +0.59(+2.45%) |
Jul 31, 2013 | 24.26 | 24.55 | 23.93 | 24.23 | 197,552 | +0.16(+0.66%) |
Jul 30, 2013 | 24.49 | 24.55 | 24.02 | 24.07 | 426,595 | -0.17(-0.69%) |
Jul 29, 2013 | 24.26 | 24.37 | 24.12 | 24.24 | 290,441 | -0.55(-2.22%) |
Jul 26, 2013 | 24.50 | 24.80 | 24.35 | 24.79 | 126,031 | -0.08(-0.30%) |
Jul 25, 2013 | 24.73 | 24.91 | 24.60 | 24.87 | 506,257 | +0.02(+0.07%) |
Jul 24, 2013 | 24.98 | 25.13 | 24.78 | 24.85 | 413,559 | -0.49(-1.95%) |
Jul 23, 2013 | 25.56 | 25.66 | 25.27 | 25.34 | 262,506 | +0.04(+0.17%) |
Jul 22, 2013 | 25.09 | 25.34 | 24.89 | 25.30 | 267,674 | +0.12(+0.46%) |
Jul 19, 2013 | 25.44 | 25.44 | 25.00 | 25.19 | 311,703 | -0.05(-0.20%) |
Jul 18, 2013 | 25.40 | 25.52 | 25.19 | 25.24 | 225,161 | -0.38(-1.50%) |
Jul 17, 2013 | 25.59 | 25.81 | 25.50 | 25.62 | 245,747 | +0.22(+0.86%) |
Jul 16, 2013 | 25.25 | 25.51 | 25.08 | 25.40 | 273,060 | +0.02(+0.07%) |
Jul 15, 2013 | 25.26 | 25.68 | 25.26 | 25.39 | 381,988 | +0.12(+0.46%) |
Jul 12, 2013 | 25.33 | 25.37 | 25.03 | 25.27 | 565,809 | -0.37(-1.43%) |
Jul 11, 2013 | 25.06 | 25.80 | 25.05 | 25.64 | 486,101 | +1.50(+6.20%) |
Jul 10, 2013 | 24.34 | 24.52 | 24.08 | 24.14 | 458,582 | +0.02(+0.10%) |
Jul 09, 2013 | 23.82 | 24.21 | 23.73 | 24.12 | 494,735 | -0.05(-0.21%) |
Jul 08, 2013 | 23.77 | 24.36 | 23.77 | 24.17 | 444,269 | -0.38(-1.57%) |
Jul 05, 2013 | 24.87 | 24.99 | 23.91 | 24.55 | 643,785 | -0.42(-1.67%) |
Jul 03, 2013 | 24.84 | 25.26 | 24.54 | 24.97 | 326,746 | -0.47(-1.84%) |
Jul 02, 2013 | 25.90 | 26.16 | 25.16 | 25.44 | 477,013 | -0.50(-1.93%) |
Jul 01, 2013 | 26.44 | 26.53 | 25.86 | 25.94 | 364,365 | -0.12(-0.45%) |
Jun 28, 2013 | 26.12 | 26.33 | 25.85 | 26.05 | 1,346,303 | +0.20(+0.78%) |
Jun 26, 2013 | 25.27 | 25.97 | 25.27 | 25.85 | 759,811 | +1.48(+6.07%) |
Jun 25, 2013 | 24.17 | 24.55 | 24.00 | 24.37 | 802,731 | +0.37(+1.53%) |
Jun 24, 2013 | 24.00 | 24.41 | 23.66 | 24.01 | 648,272 | -0.66(-2.68%) |
Jun 21, 2013 | 24.56 | 24.94 | 23.85 | 24.67 | 850,198 | +0.73(+3.04%) |
Jun 20, 2013 | 25.18 | 25.19 | 23.61 | 23.94 | 934,675 | -1.89(-7.31%) |
Jun 19, 2013 | 26.70 | 26.77 | 25.76 | 25.83 | 547,220 | -1.35(-4.98%) |
Jun 18, 2013 | 26.89 | 27.36 | 26.83 | 27.18 | 432,927 | +0.48(+1.78%) |
Jun 17, 2013 | 26.87 | 26.91 | 26.61 | 26.71 | 550,861 | +0.35(+1.33%) |
Jun 14, 2013 | 26.65 | 26.70 | 26.10 | 26.36 | 601,402 | +0.11(+0.41%) |
Jun 13, 2013 | 25.22 | 26.28 | 25.22 | 26.25 | 650,058 | +0.99(+3.90%) |
Jun 12, 2013 | 26.00 | 26.13 | 24.97 | 25.26 | 1,467,940 | +0.29(+1.17%) |
Jun 11, 2013 | 25.20 | 25.42 | 24.80 | 24.97 | 979,689 | -1.01(-3.89%) |
Jun 10, 2013 | 26.36 | 26.36 | 25.87 | 25.98 | 846,654 | -1.20(-4.40%) |
Jun 07, 2013 | 27.10 | 27.72 | 26.94 | 27.17 | 559,821 | -0.57(-2.05%) |
Jun 06, 2013 | 27.25 | 27.75 | 27.17 | 27.74 | 709,108 | +0.36(+1.31%) |
Jun 05, 2013 | 28.15 | 28.24 | 27.35 | 27.38 | 645,687 | -0.67(-2.38%) |
Jun 04, 2013 | 28.50 | 28.55 | 28.04 | 28.05 | 373,820 | -0.41(-1.44%) |