Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.33 | 20.33 | 20.18 | 20.22 | 4,371,885 | -0.18(-0.89%) |
Aug 29, 2013 | 20.35 | 20.46 | 20.33 | 20.40 | 3,437,802 | -0.09(-0.46%) |
Aug 28, 2013 | 20.43 | 20.59 | 20.40 | 20.49 | 14,741,586 | -0.26(-1.25%) |
Aug 27, 2013 | 20.84 | 20.94 | 20.71 | 20.75 | 4,393,813 | -0.49(-2.30%) |
Aug 26, 2013 | 21.29 | 21.32 | 21.20 | 21.24 | 2,016,053 | -0.05(-0.22%) |
Aug 23, 2013 | 21.25 | 21.34 | 21.18 | 21.29 | 2,508,141 | +0.05(+0.22%) |
Aug 22, 2013 | 21.13 | 21.25 | 21.11 | 21.24 | 3,524,895 | +0.34(+1.62%) |
Aug 21, 2013 | 20.95 | 21.11 | 20.82 | 20.90 | 2,494,539 | -0.13(-0.64%) |
Aug 20, 2013 | 21.00 | 21.10 | 20.97 | 21.03 | 2,937,978 | +0.05(+0.23%) |
Aug 19, 2013 | 21.11 | 21.14 | 20.99 | 20.99 | 3,405,029 | -0.10(-0.49%) |
Aug 16, 2013 | 21.07 | 21.14 | 21.03 | 21.09 | 2,802,138 | -0.02(-0.07%) |
Aug 15, 2013 | 20.89 | 21.11 | 20.73 | 21.11 | 6,130,909 | -0.04(-0.19%) |
Aug 14, 2013 | 21.12 | 21.18 | 21.07 | 21.14 | 14,248,516 | -0.02(-0.07%) |
Aug 13, 2013 | 21.07 | 21.16 | 20.96 | 21.16 | 1,933,987 | +0.17(+0.79%) |
Aug 12, 2013 | 20.90 | 21.02 | 20.88 | 21.00 | 2,217,289 | -0.06(-0.26%) |
Aug 09, 2013 | 21.04 | 21.12 | 20.96 | 21.05 | 3,580,573 | +0.01(+0.04%) |
Aug 08, 2013 | 21.02 | 21.14 | 20.95 | 21.04 | 5,443,817 | +0.23(+1.10%) |
Aug 07, 2013 | 20.75 | 20.85 | 20.71 | 20.81 | 1,448,425 | +0.00(+0.00%) |
Aug 06, 2013 | 21.04 | 21.05 | 20.78 | 20.81 | 2,918,129 | -0.21(-1.01%) |
Aug 05, 2013 | 20.98 | 21.04 | 20.91 | 21.03 | 1,449,833 | -0.06(-0.30%) |
Aug 02, 2013 | 20.99 | 21.11 | 20.98 | 21.09 | 1,834,070 | +0.06(+0.26%) |
Aug 01, 2013 | 20.99 | 21.08 | 20.91 | 21.03 | 4,219,478 | +0.30(+1.44%) |
Jul 31, 2013 | 20.57 | 20.88 | 20.57 | 20.73 | 3,245,932 | +0.09(+0.46%) |
Jul 30, 2013 | 20.77 | 20.77 | 20.59 | 20.64 | 7,088,453 | -0.03(-0.15%) |
Jul 29, 2013 | 20.62 | 20.71 | 20.59 | 20.67 | 2,379,438 | -0.06(-0.27%) |
Jul 26, 2013 | 20.62 | 20.73 | 20.54 | 20.73 | 2,462,403 | -0.17(-0.79%) |
Jul 25, 2013 | 20.62 | 20.89 | 20.61 | 20.89 | 11,023,722 | +0.13(+0.63%) |
Jul 24, 2013 | 20.87 | 20.89 | 20.70 | 20.76 | 4,302,298 | +0.05(+0.25%) |
Jul 23, 2013 | 20.72 | 20.76 | 20.66 | 20.71 | 1,716,606 | +0.07(+0.34%) |
Jul 22, 2013 | 20.63 | 20.71 | 20.62 | 20.64 | 1,279,832 | +0.02(+0.11%) |
Jul 19, 2013 | 20.50 | 20.63 | 20.48 | 20.62 | 1,838,043 | +0.06(+0.27%) |
Jul 18, 2013 | 20.40 | 20.57 | 20.40 | 20.56 | 1,508,593 | +0.17(+0.86%) |
Jul 17, 2013 | 20.44 | 20.44 | 20.31 | 20.39 | 2,507,892 | +0.05(+0.26%) |
Jul 16, 2013 | 20.26 | 20.36 | 20.23 | 20.33 | 2,733,574 | +0.08(+0.39%) |
Jul 15, 2013 | 20.25 | 20.29 | 20.18 | 20.25 | 2,290,320 | +0.08(+0.39%) |
Jul 12, 2013 | 20.14 | 20.24 | 20.06 | 20.18 | 2,498,910 | -0.04(-0.19%) |
Jul 11, 2013 | 20.04 | 20.25 | 19.94 | 20.22 | 2,728,651 | +0.60(+3.05%) |
Jul 10, 2013 | 19.43 | 19.74 | 19.43 | 19.62 | 2,887,678 | +0.17(+0.89%) |
Jul 09, 2013 | 19.55 | 19.47 | 19.38 | 19.44 | 5,139,157 | +0.12(+0.61%) |
Jul 08, 2013 | 19.33 | 19.43 | 19.25 | 19.32 | 1,493,890 | +0.31(+1.62%) |
Jul 05, 2013 | 19.09 | 19.10 | 18.88 | 19.02 | 3,232,131 | -0.20(-1.03%) |
Jul 03, 2013 | 19.05 | 19.26 | 19.01 | 19.21 | 1,998,231 | -0.06(-0.29%) |
Jul 02, 2013 | 19.33 | 19.45 | 19.18 | 19.27 | 3,921,452 | -0.31(-1.57%) |
Jul 01, 2013 | 19.63 | 19.69 | 19.55 | 19.58 | 4,778,585 | +0.12(+0.61%) |
Jun 28, 2013 | 19.45 | 19.57 | 19.40 | 19.46 | 13,676,709 | -0.13(-0.64%) |
Jun 27, 2013 | 19.56 | 19.67 | 19.53 | 19.58 | 2,822,933 | +0.12(+0.63%) |
Jun 26, 2013 | 19.46 | 19.51 | 19.37 | 19.46 | 2,682,931 | +0.14(+0.72%) |
Jun 25, 2013 | 19.32 | 19.35 | 19.10 | 19.32 | 2,419,483 | +0.22(+1.18%) |
Jun 24, 2013 | 18.95 | 19.24 | 18.94 | 19.10 | 4,324,465 | -0.26(-1.36%) |
Jun 21, 2013 | 19.63 | 19.64 | 19.20 | 19.36 | 5,824,773 | -0.29(-1.46%) |
Jun 20, 2013 | 19.86 | 19.88 | 19.60 | 19.65 | 5,584,604 | -0.67(-3.28%) |
Jun 19, 2013 | 20.70 | 20.78 | 20.30 | 20.31 | 6,583,210 | -0.46(-2.24%) |
Jun 18, 2013 | 20.64 | 20.79 | 20.64 | 20.78 | 3,125,942 | +0.18(+0.86%) |
Jun 17, 2013 | 20.68 | 20.73 | 20.48 | 20.60 | 4,175,190 | +0.29(+1.41%) |
Jun 14, 2013 | 20.38 | 20.52 | 20.26 | 20.31 | 4,212,312 | -0.22(-1.06%) |
Jun 13, 2013 | 20.20 | 20.54 | 20.16 | 20.53 | 12,476,062 | +0.22(+1.11%) |
Jun 12, 2013 | 20.52 | 20.54 | 20.31 | 20.31 | 2,796,534 | -0.12(-0.57%) |
Jun 11, 2013 | 20.34 | 20.51 | 20.28 | 20.42 | 4,213,583 | -0.19(-0.94%) |
Jun 10, 2013 | 20.66 | 20.68 | 20.51 | 20.62 | 10,587,263 | +0.12(+0.57%) |
Jun 07, 2013 | 20.24 | 20.55 | 20.19 | 20.50 | 7,809,696 | +0.22(+1.11%) |
Jun 06, 2013 | 20.16 | 20.28 | 20.05 | 20.28 | 6,280,150 | +0.23(+1.16%) |
Jun 05, 2013 | 20.21 | 20.25 | 20.04 | 20.04 | 3,421,068 | -0.25(-1.22%) |
Jun 04, 2013 | 20.38 | 20.42 | 20.20 | 20.29 | 4,179,438 | -0.15(-0.76%) |