Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.28 | 19.35 | 19.10 | 19.15 | 5,630,386 | -0.12(-0.65%) |
Aug 29, 2013 | 19.17 | 19.41 | 19.09 | 19.27 | 5,392,786 | +0.06(+0.29%) |
Aug 28, 2013 | 19.40 | 19.41 | 19.15 | 19.22 | 4,311,606 | -0.24(-1.25%) |
Aug 27, 2013 | 19.43 | 19.61 | 19.42 | 19.46 | 3,770,112 | -0.08(-0.41%) |
Aug 26, 2013 | 19.87 | 19.90 | 19.54 | 19.54 | 5,241,737 | -0.32(-1.62%) |
Aug 23, 2013 | 19.64 | 19.90 | 19.58 | 19.86 | 3,545,307 | +0.28(+1.42%) |
Aug 22, 2013 | 19.50 | 19.70 | 19.45 | 19.58 | 3,706,926 | +0.05(+0.23%) |
Aug 21, 2013 | 19.83 | 19.83 | 19.53 | 19.54 | 3,174,000 | -0.28(-1.40%) |
Aug 20, 2013 | 19.77 | 19.97 | 19.76 | 19.82 | 3,659,966 | +0.05(+0.26%) |
Aug 19, 2013 | 19.69 | 19.86 | 19.67 | 19.76 | 4,796,975 | +0.07(+0.37%) |
Aug 16, 2013 | 19.78 | 19.80 | 19.61 | 19.69 | 4,480,579 | -0.15(-0.77%) |
Aug 15, 2013 | 20.22 | 20.23 | 19.82 | 19.84 | 4,540,278 | -0.54(-2.64%) |
Aug 14, 2013 | 20.70 | 20.73 | 20.38 | 20.38 | 4,335,922 | -0.34(-1.64%) |
Aug 13, 2013 | 20.81 | 20.83 | 20.67 | 20.72 | 1,739,742 | -0.03(-0.14%) |
Aug 12, 2013 | 20.65 | 20.80 | 20.60 | 20.75 | 2,699,020 | +0.00(+0.00%) |
Aug 09, 2013 | 20.74 | 20.87 | 20.69 | 20.75 | 2,527,195 | -0.01(-0.03%) |
Aug 08, 2013 | 20.88 | 20.93 | 20.72 | 20.76 | 3,626,916 | -0.08(-0.38%) |
Aug 07, 2013 | 20.95 | 20.95 | 20.76 | 20.84 | 3,948,736 | -0.15(-0.70%) |
Aug 06, 2013 | 21.00 | 21.07 | 20.90 | 20.98 | 5,431,354 | -0.10(-0.46%) |
Aug 05, 2013 | 20.94 | 21.11 | 20.87 | 21.08 | 4,601,403 | +0.11(+0.51%) |
Aug 02, 2013 | 20.64 | 20.97 | 20.55 | 20.97 | 5,348,140 | +0.27(+1.29%) |
Aug 01, 2013 | 20.66 | 20.78 | 20.57 | 20.70 | 4,266,882 | +0.20(+0.99%) |
Jul 31, 2013 | 20.57 | 20.65 | 20.47 | 20.50 | 5,363,208 | -0.14(-0.66%) |
Jul 30, 2013 | 20.76 | 20.94 | 20.61 | 20.64 | 3,762,363 | -0.08(-0.38%) |
Jul 29, 2013 | 20.67 | 20.83 | 20.62 | 20.72 | 3,082,940 | +0.03(+0.12%) |
Jul 26, 2013 | 20.65 | 20.70 | 20.47 | 20.69 | 4,872,642 | -0.10(-0.46%) |
Jul 25, 2013 | 20.64 | 20.85 | 20.61 | 20.79 | 2,820,192 | +0.10(+0.49%) |
Jul 24, 2013 | 20.80 | 20.82 | 20.64 | 20.69 | 3,369,521 | -0.12(-0.57%) |
Jul 23, 2013 | 20.74 | 20.84 | 20.65 | 20.80 | 3,535,473 | +0.06(+0.30%) |
Jul 22, 2013 | 20.79 | 20.85 | 20.66 | 20.74 | 3,629,775 | -0.11(-0.51%) |
Jul 19, 2013 | 20.81 | 20.90 | 20.63 | 20.85 | 3,811,896 | +0.11(+0.54%) |
Jul 18, 2013 | 20.73 | 20.91 | 20.68 | 20.74 | 4,410,070 | -0.01(-0.05%) |
Jul 17, 2013 | 20.74 | 20.84 | 20.61 | 20.75 | 3,706,516 | +0.04(+0.22%) |
Jul 16, 2013 | 20.71 | 20.79 | 20.53 | 20.70 | 3,520,698 | -0.07(-0.35%) |
Jul 15, 2013 | 20.59 | 20.81 | 20.58 | 20.78 | 5,637,347 | +0.17(+0.85%) |
Jul 12, 2013 | 20.60 | 20.67 | 20.45 | 20.60 | 5,090,964 | -0.02(-0.11%) |
Jul 11, 2013 | 20.41 | 20.67 | 20.36 | 20.62 | 8,978,142 | +0.35(+1.75%) |
Jul 10, 2013 | 20.03 | 20.27 | 20.00 | 20.27 | 5,204,793 | +0.24(+1.21%) |
Jul 09, 2013 | 20.22 | 20.14 | 19.99 | 20.03 | 5,784,590 | -0.12(-0.59%) |
Jul 08, 2013 | 20.12 | 20.25 | 19.99 | 20.14 | 5,694,360 | +0.08(+0.42%) |
Jul 05, 2013 | 20.11 | 20.15 | 19.87 | 20.06 | 4,057,654 | -0.03(-0.17%) |
Jul 03, 2013 | 19.86 | 20.17 | 19.82 | 20.09 | 4,706,418 | +0.18(+0.90%) |
Jul 02, 2013 | 19.77 | 20.02 | 19.71 | 19.91 | 6,204,384 | +0.14(+0.71%) |
Jul 01, 2013 | 19.71 | 19.91 | 19.65 | 19.77 | 5,416,773 | +0.10(+0.52%) |
Jun 28, 2013 | 19.71 | 19.83 | 19.54 | 19.67 | 15,954,431 | -0.06(-0.31%) |
Jun 27, 2013 | 19.33 | 20.02 | 19.23 | 19.73 | 16,707,874 | +0.95(+5.07%) |
Jun 26, 2013 | 18.91 | 18.95 | 18.78 | 18.78 | 8,248,547 | +0.05(+0.24%) |
Jun 25, 2013 | 18.74 | 18.85 | 18.68 | 18.74 | 7,259,700 | +0.08(+0.45%) |
Jun 24, 2013 | 18.55 | 18.83 | 18.52 | 18.65 | 5,171,236 | -0.07(-0.39%) |
Jun 21, 2013 | 18.69 | 18.80 | 18.49 | 18.73 | 9,363,864 | +0.24(+1.28%) |
Jun 20, 2013 | 18.87 | 18.91 | 18.47 | 18.49 | 8,128,036 | -0.44(-2.32%) |
Jun 19, 2013 | 19.33 | 19.38 | 18.92 | 18.93 | 7,179,085 | -0.50(-2.58%) |
Jun 18, 2013 | 19.45 | 19.51 | 19.30 | 19.43 | 6,428,885 | -0.05(-0.26%) |
Jun 17, 2013 | 19.28 | 19.53 | 19.28 | 19.48 | 4,187,222 | +0.28(+1.47%) |
Jun 14, 2013 | 19.27 | 19.35 | 19.14 | 19.20 | 3,943,844 | -0.06(-0.29%) |
Jun 13, 2013 | 19.04 | 19.29 | 18.91 | 19.25 | 4,110,895 | +0.23(+1.18%) |
Jun 12, 2013 | 19.29 | 19.42 | 19.01 | 19.03 | 5,542,878 | -0.14(-0.70%) |
Jun 11, 2013 | 19.00 | 19.32 | 18.91 | 19.16 | 4,878,217 | +0.10(+0.53%) |
Jun 10, 2013 | 19.04 | 19.10 | 18.87 | 19.06 | 3,685,744 | +0.06(+0.30%) |
Jun 07, 2013 | 18.75 | 19.03 | 18.75 | 19.01 | 5,288,780 | +0.33(+1.78%) |
Jun 06, 2013 | 18.62 | 18.67 | 18.42 | 18.67 | 7,912,150 | +0.08(+0.45%) |
Jun 05, 2013 | 18.79 | 18.86 | 18.58 | 18.59 | 6,537,584 | -0.29(-1.55%) |
Jun 04, 2013 | 18.87 | 19.01 | 18.78 | 18.88 | 6,771,374 | +0.05(+0.24%) |