Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.31 | 19.31 | 18.48 | 18.73 | 223,921 | -0.58(-3.00%) |
Aug 29, 2013 | 18.83 | 19.90 | 18.83 | 19.31 | 146,680 | +0.34(+1.79%) |
Aug 28, 2013 | 18.92 | 19.18 | 18.69 | 18.97 | 151,129 | +0.00(+0.00%) |
Aug 27, 2013 | 19.22 | 19.47 | 18.89 | 18.97 | 266,480 | -0.55(-2.82%) |
Aug 26, 2013 | 19.33 | 19.92 | 19.17 | 19.52 | 148,245 | +0.26(+1.35%) |
Aug 23, 2013 | 20.23 | 20.24 | 19.12 | 19.26 | 183,073 | -0.92(-4.56%) |
Aug 22, 2013 | 19.56 | 20.30 | 19.56 | 20.18 | 162,953 | +0.57(+2.91%) |
Aug 21, 2013 | 19.49 | 20.03 | 19.25 | 19.61 | 274,637 | -0.04(-0.20%) |
Aug 20, 2013 | 19.25 | 19.75 | 19.02 | 19.65 | 244,129 | +0.48(+2.50%) |
Aug 19, 2013 | 20.66 | 20.66 | 19.15 | 19.17 | 510,502 | -1.53(-7.39%) |
Aug 16, 2013 | 20.13 | 21.49 | 19.92 | 20.70 | 802,066 | +0.60(+2.99%) |
Aug 15, 2013 | 19.00 | 20.46 | 18.34 | 20.10 | 459,108 | +0.80(+4.15%) |
Aug 14, 2013 | 19.98 | 20.08 | 19.12 | 19.30 | 448,596 | -0.80(-3.98%) |
Aug 13, 2013 | 20.90 | 21.01 | 19.88 | 20.10 | 282,545 | -0.80(-3.83%) |
Aug 12, 2013 | 20.55 | 21.46 | 20.42 | 20.90 | 339,384 | +0.30(+1.46%) |
Aug 09, 2013 | 20.44 | 20.85 | 20.04 | 20.60 | 363,902 | +0.10(+0.49%) |
Aug 08, 2013 | 20.82 | 21.17 | 20.47 | 20.50 | 267,576 | -0.16(-0.77%) |
Aug 07, 2013 | 20.77 | 20.96 | 20.43 | 20.66 | 326,717 | -0.25(-1.20%) |
Aug 06, 2013 | 21.28 | 21.51 | 20.71 | 20.91 | 296,367 | -0.36(-1.69%) |
Aug 05, 2013 | 21.45 | 21.81 | 21.11 | 21.27 | 212,078 | -0.31(-1.44%) |
Aug 02, 2013 | 21.19 | 21.70 | 21.19 | 21.58 | 285,588 | +0.47(+2.23%) |
Aug 01, 2013 | 21.53 | 21.72 | 20.92 | 21.11 | 449,159 | -0.15(-0.71%) |
Jul 31, 2013 | 20.85 | 21.48 | 20.22 | 21.26 | 563,686 | +0.34(+1.63%) |
Jul 30, 2013 | 21.00 | 21.21 | 20.72 | 20.92 | 380,054 | -0.10(-0.48%) |
Jul 29, 2013 | 21.10 | 21.47 | 20.90 | 21.02 | 424,192 | -0.10(-0.47%) |
Jul 26, 2013 | 20.58 | 21.15 | 20.37 | 21.12 | 469,636 | +0.30(+1.44%) |
Jul 25, 2013 | 22.26 | 22.88 | 20.14 | 20.82 | 1,372,638 | -1.61(-7.18%) |
Jul 24, 2013 | 23.49 | 23.62 | 22.32 | 22.43 | 434,892 | -1.01(-4.31%) |
Jul 23, 2013 | 23.35 | 23.65 | 23.19 | 23.44 | 264,978 | +0.15(+0.64%) |
Jul 22, 2013 | 24.02 | 24.00 | 22.85 | 23.29 | 190,133 | -0.71(-2.96%) |
Jul 19, 2013 | 23.72 | 24.04 | 23.61 | 24.00 | 203,097 | +0.21(+0.88%) |
Jul 18, 2013 | 23.96 | 24.21 | 23.66 | 23.79 | 302,076 | -0.16(-0.67%) |
Jul 17, 2013 | 23.74 | 24.26 | 22.88 | 23.95 | 312,517 | +0.19(+0.80%) |
Jul 16, 2013 | 23.80 | 24.26 | 23.23 | 23.76 | 234,214 | -0.09(-0.38%) |
Jul 15, 2013 | 24.31 | 24.45 | 23.73 | 23.85 | 165,628 | -0.38(-1.57%) |
Jul 12, 2013 | 24.61 | 24.79 | 24.06 | 24.23 | 179,009 | -0.31(-1.26%) |
Jul 11, 2013 | 23.63 | 24.62 | 23.62 | 24.54 | 298,368 | +1.39(+6.00%) |
Jul 10, 2013 | 23.20 | 23.52 | 22.91 | 23.15 | 263,391 | -0.15(-0.64%) |
Jul 09, 2013 | 21.95 | 23.50 | 21.86 | 23.30 | 362,654 | +1.49(+6.83%) |
Jul 08, 2013 | 22.66 | 22.86 | 21.76 | 21.81 | 262,889 | -0.80(-3.54%) |
Jul 05, 2013 | 23.53 | 23.53 | 22.09 | 22.61 | 390,534 | -0.70(-3.00%) |
Jul 03, 2013 | 22.82 | 23.68 | 22.80 | 23.31 | 142,449 | +0.31(+1.35%) |
Jul 02, 2013 | 23.25 | 23.50 | 22.97 | 23.00 | 241,889 | -0.25(-1.08%) |
Jul 01, 2013 | 23.12 | 23.95 | 23.10 | 23.25 | 238,433 | +0.29(+1.26%) |
Jun 28, 2013 | 23.66 | 23.83 | 22.96 | 22.96 | 421,655 | -0.84(-3.53%) |
Jun 27, 2013 | 23.26 | 23.90 | 22.91 | 23.80 | 361,596 | +0.80(+3.48%) |
Jun 26, 2013 | 23.03 | 23.45 | 22.65 | 23.00 | 412,524 | +0.27(+1.19%) |
Jun 25, 2013 | 22.85 | 23.97 | 22.69 | 22.73 | 525,154 | +0.37(+1.65%) |
Jun 24, 2013 | 22.25 | 22.70 | 21.32 | 22.36 | 531,474 | -0.31(-1.37%) |
Jun 21, 2013 | 23.27 | 23.63 | 21.83 | 22.67 | 1,424,391 | -0.41(-1.78%) |
Jun 20, 2013 | 24.56 | 24.56 | 22.84 | 23.08 | 873,418 | -1.92(-7.68%) |
Jun 19, 2013 | 26.06 | 26.27 | 24.95 | 25.00 | 261,414 | -1.04(-3.99%) |
Jun 18, 2013 | 25.91 | 26.19 | 25.28 | 26.04 | 202,556 | +0.27(+1.05%) |
Jun 17, 2013 | 25.42 | 26.07 | 24.94 | 25.77 | 339,174 | +0.77(+3.08%) |
Jun 14, 2013 | 24.59 | 25.19 | 24.59 | 25.00 | 263,032 | +0.42(+1.71%) |
Jun 13, 2013 | 23.45 | 24.78 | 23.22 | 24.58 | 242,586 | +1.13(+4.82%) |
Jun 12, 2013 | 24.15 | 24.39 | 23.21 | 23.45 | 192,654 | -0.42(-1.76%) |
Jun 11, 2013 | 23.84 | 24.41 | 23.40 | 23.87 | 253,691 | -0.38(-1.57%) |
Jun 10, 2013 | 24.47 | 24.63 | 23.50 | 24.25 | 340,743 | -0.15(-0.61%) |
Jun 07, 2013 | 24.91 | 25.03 | 23.93 | 24.40 | 305,518 | -0.25(-1.01%) |
Jun 06, 2013 | 24.21 | 24.80 | 23.61 | 24.65 | 314,255 | +0.32(+1.32%) |
Jun 05, 2013 | 24.88 | 25.22 | 23.88 | 24.33 | 430,606 | -0.56(-2.25%) |
Jun 04, 2013 | 25.26 | 25.81 | 24.57 | 24.89 | 448,408 | -0.34(-1.35%) |