Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.29 | 19.29 | 17.71 | 17.91 | 30,818 | -1.35(-7.03%) |
Aug 29, 2013 | 18.81 | 19.29 | 18.76 | 19.27 | 14,849 | +0.45(+2.40%) |
Aug 28, 2013 | 18.61 | 18.92 | 18.49 | 18.81 | 30,991 | +0.34(+1.82%) |
Aug 27, 2013 | 19.59 | 19.65 | 18.41 | 18.48 | 39,140 | -1.26(-6.36%) |
Aug 26, 2013 | 20.21 | 20.21 | 19.55 | 19.73 | 23,037 | -0.38(-1.90%) |
Aug 23, 2013 | 20.38 | 20.56 | 19.97 | 20.12 | 15,344 | -0.31(-1.52%) |
Aug 22, 2013 | 20.21 | 20.71 | 20.21 | 20.43 | 17,949 | +0.21(+1.05%) |
Aug 21, 2013 | 20.74 | 21.23 | 20.14 | 20.21 | 25,698 | -0.55(-2.63%) |
Aug 20, 2013 | 20.25 | 20.78 | 20.11 | 20.76 | 23,272 | +0.67(+3.33%) |
Aug 19, 2013 | 20.06 | 20.50 | 19.77 | 20.09 | 35,552 | +0.01(+0.04%) |
Aug 16, 2013 | 20.30 | 20.61 | 20.07 | 20.08 | 31,180 | -0.35(-1.72%) |
Aug 15, 2013 | 20.94 | 20.94 | 20.23 | 20.43 | 27,545 | -0.64(-3.02%) |
Aug 14, 2013 | 21.36 | 21.65 | 21.00 | 21.07 | 55,786 | -0.26(-1.22%) |
Aug 13, 2013 | 21.09 | 21.46 | 20.97 | 21.33 | 55,006 | +0.31(+1.47%) |
Aug 12, 2013 | 19.57 | 21.10 | 19.53 | 21.02 | 61,894 | +1.50(+7.69%) |
Aug 09, 2013 | 19.59 | 20.21 | 19.40 | 19.52 | 23,140 | -0.10(-0.50%) |
Aug 08, 2013 | 19.24 | 19.79 | 19.19 | 19.62 | 19,472 | +0.55(+2.86%) |
Aug 07, 2013 | 19.55 | 19.55 | 18.67 | 19.07 | 42,747 | -0.60(-3.03%) |
Aug 06, 2013 | 20.08 | 20.15 | 19.46 | 19.67 | 19,744 | -0.37(-1.83%) |
Aug 05, 2013 | 20.49 | 20.80 | 19.77 | 20.03 | 25,566 | -0.33(-1.64%) |
Aug 02, 2013 | 20.96 | 20.96 | 20.30 | 20.37 | 30,305 | -0.75(-3.55%) |
Aug 01, 2013 | 21.83 | 21.83 | 20.79 | 21.12 | 29,588 | -0.60(-2.74%) |
Jul 31, 2013 | 22.52 | 22.52 | 21.69 | 21.71 | 24,531 | -0.55(-2.49%) |
Jul 30, 2013 | 22.61 | 23.36 | 22.11 | 22.27 | 30,687 | -0.19(-0.84%) |
Jul 29, 2013 | 22.83 | 22.86 | 22.04 | 22.46 | 38,854 | -0.30(-1.33%) |
Jul 26, 2013 | 22.53 | 22.92 | 22.53 | 22.76 | 9,283 | +0.02(+0.11%) |
Jul 25, 2013 | 21.42 | 22.92 | 21.42 | 22.73 | 22,153 | +1.27(+5.93%) |
Jul 24, 2013 | 21.61 | 21.61 | 20.79 | 21.46 | 12,803 | -0.16(-0.75%) |
Jul 23, 2013 | 22.37 | 22.67 | 21.47 | 21.62 | 53,588 | -0.42(-1.89%) |
Jul 22, 2013 | 22.01 | 22.21 | 21.89 | 22.04 | 29,089 | +0.08(+0.37%) |
Jul 19, 2013 | 21.68 | 22.18 | 21.46 | 21.96 | 28,116 | +0.19(+0.86%) |
Jul 18, 2013 | 20.79 | 21.80 | 20.77 | 21.77 | 17,333 | +0.94(+4.50%) |
Jul 17, 2013 | 21.71 | 21.79 | 20.73 | 20.83 | 16,311 | -0.73(-3.40%) |
Jul 16, 2013 | 21.61 | 21.63 | 21.53 | 21.57 | 17,772 | -0.07(-0.34%) |
Jul 15, 2013 | 21.77 | 21.81 | 21.54 | 21.64 | 22,899 | -0.17(-0.78%) |
Jul 12, 2013 | 21.72 | 21.90 | 21.50 | 21.81 | 14,525 | +0.06(+0.26%) |
Jul 11, 2013 | 21.69 | 21.94 | 21.50 | 21.76 | 22,854 | +0.26(+1.21%) |
Jul 10, 2013 | 21.69 | 21.89 | 21.42 | 21.49 | 15,382 | -0.32(-1.46%) |
Jul 09, 2013 | 22.53 | 22.48 | 21.73 | 21.81 | 29,334 | -0.67(-2.97%) |
Jul 08, 2013 | 21.98 | 22.59 | 21.89 | 22.48 | 24,652 | +0.51(+2.30%) |
Jul 05, 2013 | 20.95 | 22.00 | 20.95 | 21.98 | 31,342 | +1.04(+4.99%) |
Jul 03, 2013 | 21.20 | 21.20 | 20.76 | 20.93 | 13,591 | -0.21(-1.00%) |
Jul 02, 2013 | 21.64 | 22.15 | 21.05 | 21.14 | 31,466 | -0.56(-2.59%) |
Jul 01, 2013 | 20.51 | 21.80 | 20.44 | 21.71 | 30,557 | +1.38(+6.78%) |
Jun 28, 2013 | 20.48 | 20.61 | 20.30 | 20.33 | 175,087 | -0.15(-0.72%) |
Jun 27, 2013 | 20.18 | 20.59 | 20.18 | 20.48 | 19,060 | +0.44(+2.20%) |
Jun 26, 2013 | 20.70 | 20.99 | 20.01 | 20.03 | 24,431 | -0.67(-3.23%) |
Jun 25, 2013 | 20.55 | 20.79 | 20.52 | 20.70 | 34,013 | +0.27(+1.32%) |
Jun 24, 2013 | 20.62 | 20.95 | 20.39 | 20.43 | 32,672 | -0.22(-1.07%) |
Jun 21, 2013 | 20.43 | 20.72 | 20.08 | 20.65 | 69,142 | +0.32(+1.56%) |
Jun 20, 2013 | 19.85 | 20.45 | 19.57 | 20.34 | 34,457 | +0.16(+0.81%) |
Jun 19, 2013 | 20.47 | 20.78 | 20.11 | 20.17 | 32,457 | -0.36(-1.75%) |
Jun 18, 2013 | 20.47 | 20.71 | 20.39 | 20.53 | 43,119 | -0.04(-0.20%) |
Jun 17, 2013 | 20.75 | 20.83 | 20.38 | 20.57 | 44,333 | -0.03(-0.16%) |
Jun 14, 2013 | 21.40 | 21.40 | 20.55 | 20.61 | 46,349 | -0.82(-3.81%) |
Jun 13, 2013 | 21.46 | 21.56 | 21.14 | 21.42 | 33,167 | +0.02(+0.08%) |
Jun 12, 2013 | 21.57 | 21.64 | 21.32 | 21.40 | 21,771 | -0.10(-0.45%) |
Jun 11, 2013 | 21.52 | 21.84 | 21.41 | 21.50 | 21,376 | -0.51(-2.33%) |
Jun 10, 2013 | 22.22 | 22.22 | 21.51 | 22.02 | 48,332 | -0.06(-0.26%) |
Jun 07, 2013 | 22.51 | 22.51 | 21.98 | 22.07 | 41,451 | -0.34(-1.53%) |
Jun 06, 2013 | 21.83 | 22.42 | 21.83 | 22.42 | 30,058 | +0.53(+2.42%) |
Jun 05, 2013 | 22.02 | 22.19 | 21.57 | 21.89 | 50,986 | -0.28(-1.25%) |
Jun 04, 2013 | 22.18 | 22.45 | 22.02 | 22.16 | 60,907 | +0.03(+0.15%) |