Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.40 | 19.43 | 18.97 | 19.05 | 3,852,022 | -0.31(-1.62%) |
Aug 29, 2013 | 19.06 | 19.52 | 19.01 | 19.37 | 3,653,219 | +0.23(+1.21%) |
Aug 28, 2013 | 18.98 | 19.27 | 18.91 | 19.13 | 5,184,070 | +0.11(+0.56%) |
Aug 27, 2013 | 19.28 | 19.33 | 18.97 | 19.03 | 5,470,691 | -0.57(-2.91%) |
Aug 26, 2013 | 19.82 | 19.91 | 19.59 | 19.60 | 3,602,445 | -0.21(-1.08%) |
Aug 23, 2013 | 19.86 | 19.93 | 19.74 | 19.81 | 2,417,565 | -0.02(-0.09%) |
Aug 22, 2013 | 19.55 | 19.91 | 19.55 | 19.83 | 2,802,685 | +0.32(+1.64%) |
Aug 21, 2013 | 19.64 | 19.75 | 19.32 | 19.51 | 4,391,774 | -0.23(-1.18%) |
Aug 20, 2013 | 19.58 | 19.81 | 19.41 | 19.74 | 5,689,269 | +0.16(+0.83%) |
Aug 19, 2013 | 19.89 | 20.02 | 19.58 | 19.58 | 4,399,493 | -0.39(-1.93%) |
Aug 16, 2013 | 19.98 | 20.21 | 19.93 | 19.96 | 5,832,841 | -0.04(-0.22%) |
Aug 15, 2013 | 20.20 | 20.26 | 19.91 | 20.01 | 4,358,382 | -0.48(-2.34%) |
Aug 14, 2013 | 20.63 | 20.79 | 20.48 | 20.49 | 3,349,497 | -0.15(-0.72%) |
Aug 13, 2013 | 20.19 | 20.76 | 20.19 | 20.64 | 6,605,919 | +0.51(+2.54%) |
Aug 12, 2013 | 20.10 | 20.27 | 19.99 | 20.13 | 5,215,104 | -0.17(-0.83%) |
Aug 09, 2013 | 20.24 | 20.41 | 20.10 | 20.30 | 4,197,433 | -0.02(-0.09%) |
Aug 08, 2013 | 20.49 | 20.56 | 20.19 | 20.31 | 3,450,870 | -0.04(-0.21%) |
Aug 07, 2013 | 20.43 | 20.44 | 20.19 | 20.36 | 4,227,071 | -0.21(-1.03%) |
Aug 06, 2013 | 20.66 | 20.73 | 20.44 | 20.57 | 4,454,775 | -0.07(-0.33%) |
Aug 05, 2013 | 20.58 | 20.72 | 20.48 | 20.64 | 3,176,572 | +0.01(+0.06%) |
Aug 02, 2013 | 20.59 | 20.69 | 20.44 | 20.63 | 5,135,374 | +0.04(+0.18%) |
Aug 01, 2013 | 20.30 | 20.64 | 20.23 | 20.59 | 9,078,857 | +0.53(+2.64%) |
Jul 31, 2013 | 20.08 | 20.39 | 19.94 | 20.06 | 10,764,864 | -0.03(-0.16%) |
Jul 30, 2013 | 20.23 | 20.31 | 20.07 | 20.09 | 6,652,669 | +0.01(+0.03%) |
Jul 29, 2013 | 20.31 | 20.41 | 20.08 | 20.08 | 4,173,059 | -0.39(-1.89%) |
Jul 26, 2013 | 20.34 | 20.50 | 20.20 | 20.47 | 4,723,148 | +0.03(+0.15%) |
Jul 25, 2013 | 20.28 | 20.53 | 20.21 | 20.44 | 3,786,900 | +0.07(+0.34%) |
Jul 24, 2013 | 20.55 | 20.61 | 20.25 | 20.37 | 6,001,352 | -0.18(-0.88%) |
Jul 23, 2013 | 20.61 | 20.71 | 20.49 | 20.55 | 4,907,773 | -0.01(-0.06%) |
Jul 22, 2013 | 20.33 | 20.65 | 20.25 | 20.56 | 5,093,239 | +0.32(+1.57%) |
Jul 19, 2013 | 20.14 | 20.31 | 19.89 | 20.25 | 6,990,810 | -0.02(-0.09%) |
Jul 18, 2013 | 19.95 | 20.39 | 19.89 | 20.26 | 6,848,005 | +0.43(+2.17%) |
Jul 17, 2013 | 20.00 | 20.03 | 19.78 | 19.83 | 3,513,845 | -0.07(-0.34%) |
Jul 16, 2013 | 20.07 | 20.10 | 19.70 | 19.90 | 5,598,477 | -0.12(-0.59%) |
Jul 15, 2013 | 19.86 | 20.07 | 19.68 | 20.02 | 6,089,133 | +0.24(+1.20%) |
Jul 12, 2013 | 20.01 | 20.10 | 19.65 | 19.78 | 9,992,560 | -0.20(-1.00%) |
Jul 11, 2013 | 19.87 | 20.06 | 19.85 | 19.98 | 6,957,132 | +0.45(+2.33%) |
Jul 10, 2013 | 19.96 | 19.97 | 19.51 | 19.53 | 9,268,996 | -0.44(-2.22%) |
Jul 09, 2013 | 20.10 | 20.01 | 19.72 | 19.97 | 4,960,175 | +0.07(+0.38%) |
Jul 08, 2013 | 20.01 | 20.04 | 19.83 | 19.90 | 3,562,625 | +0.01(+0.03%) |
Jul 05, 2013 | 19.85 | 19.90 | 19.58 | 19.89 | 2,642,706 | +0.29(+1.49%) |
Jul 03, 2013 | 19.49 | 19.74 | 19.43 | 19.60 | 2,354,854 | -0.02(-0.13%) |
Jul 02, 2013 | 19.77 | 19.91 | 19.45 | 19.62 | 5,511,198 | -0.16(-0.82%) |
Jul 01, 2013 | 20.03 | 20.11 | 19.78 | 19.78 | 5,448,338 | -0.03(-0.16%) |
Jun 28, 2013 | 20.18 | 20.28 | 19.71 | 19.82 | 9,413,974 | -0.07(-0.38%) |
Jun 26, 2013 | 19.89 | 20.01 | 19.73 | 19.89 | 7,435,980 | +0.26(+1.33%) |
Jun 25, 2013 | 19.81 | 19.88 | 19.49 | 19.63 | 10,938,690 | +0.12(+0.64%) |
Jun 24, 2013 | 20.10 | 20.10 | 19.37 | 19.50 | 9,581,281 | -0.94(-4.60%) |
Jun 21, 2013 | 20.66 | 20.84 | 20.31 | 20.44 | 9,860,960 | +0.01(+0.03%) |
Jun 20, 2013 | 20.91 | 20.92 | 20.36 | 20.44 | 6,205,417 | -0.75(-3.56%) |
Jun 19, 2013 | 21.55 | 21.58 | 21.19 | 21.19 | 5,655,422 | -0.33(-1.53%) |
Jun 18, 2013 | 21.47 | 21.60 | 21.38 | 21.52 | 3,502,757 | +0.12(+0.55%) |
Jun 17, 2013 | 21.16 | 21.50 | 21.12 | 21.40 | 4,270,829 | +0.52(+2.48%) |
Jun 14, 2013 | 21.11 | 21.24 | 20.81 | 20.89 | 5,069,261 | -0.31(-1.44%) |
Jun 13, 2013 | 20.63 | 21.22 | 20.56 | 21.19 | 4,599,277 | +0.53(+2.56%) |
Jun 12, 2013 | 21.16 | 21.18 | 20.61 | 20.66 | 3,645,750 | -0.29(-1.37%) |
Jun 11, 2013 | 21.05 | 21.30 | 20.79 | 20.95 | 4,847,860 | -0.40(-1.87%) |
Jun 10, 2013 | 21.55 | 21.56 | 21.12 | 21.35 | 6,014,015 | -0.11(-0.52%) |
Jun 07, 2013 | 20.80 | 21.49 | 20.75 | 21.46 | 9,117,393 | +0.81(+3.92%) |
Jun 06, 2013 | 20.30 | 20.65 | 20.17 | 20.65 | 7,886,767 | +0.35(+1.72%) |
Jun 05, 2013 | 20.70 | 20.74 | 20.15 | 20.30 | 6,874,235 | -0.45(-2.16%) |
Jun 04, 2013 | 20.89 | 21.28 | 20.68 | 20.75 | 8,126,119 | -0.10(-0.48%) |