Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.04 | 21.19 | 20.75 | 20.81 | 2,603,142 | -0.20(-0.96%) |
Aug 29, 2013 | 20.90 | 21.10 | 20.81 | 21.01 | 2,799,651 | +0.06(+0.29%) |
Aug 28, 2013 | 21.19 | 21.19 | 20.71 | 20.95 | 6,111,214 | -0.22(-1.05%) |
Aug 27, 2013 | 21.09 | 21.27 | 20.92 | 21.17 | 1,675,402 | -0.07(-0.31%) |
Aug 26, 2013 | 21.31 | 21.42 | 21.13 | 21.23 | 1,435,033 | -0.06(-0.27%) |
Aug 23, 2013 | 21.42 | 21.49 | 21.27 | 21.29 | 1,921,865 | -0.13(-0.60%) |
Aug 22, 2013 | 21.47 | 21.71 | 21.34 | 21.42 | 1,516,227 | +0.03(+0.15%) |
Aug 21, 2013 | 21.53 | 21.74 | 21.32 | 21.39 | 1,248,441 | -0.09(-0.40%) |
Aug 20, 2013 | 21.46 | 21.62 | 21.14 | 21.47 | 1,887,902 | +0.29(+1.36%) |
Aug 19, 2013 | 21.52 | 21.57 | 21.14 | 21.18 | 3,105,119 | -0.35(-1.64%) |
Aug 16, 2013 | 21.71 | 21.74 | 21.48 | 21.54 | 1,934,310 | -0.13(-0.61%) |
Aug 15, 2013 | 21.67 | 21.99 | 21.49 | 21.67 | 2,728,664 | -0.20(-0.90%) |
Aug 14, 2013 | 22.11 | 22.40 | 21.71 | 21.87 | 2,549,440 | -0.21(-0.95%) |
Aug 13, 2013 | 22.27 | 22.33 | 21.86 | 22.08 | 2,926,823 | -0.25(-1.11%) |
Aug 12, 2013 | 22.94 | 23.04 | 22.21 | 22.32 | 2,330,114 | -0.62(-2.71%) |
Aug 09, 2013 | 22.97 | 23.28 | 22.88 | 22.95 | 3,431,276 | +0.04(+0.18%) |
Aug 08, 2013 | 22.63 | 22.99 | 22.46 | 22.90 | 4,278,303 | +0.35(+1.57%) |
Aug 07, 2013 | 22.48 | 22.69 | 22.18 | 22.55 | 4,981,908 | +0.11(+0.50%) |
Aug 06, 2013 | 21.30 | 22.48 | 20.99 | 22.44 | 4,791,075 | +0.40(+1.81%) |
Aug 05, 2013 | 21.75 | 22.10 | 21.75 | 22.04 | 3,173,773 | +0.30(+1.38%) |
Aug 02, 2013 | 22.20 | 22.22 | 21.61 | 21.74 | 3,153,160 | -0.44(-1.99%) |
Aug 01, 2013 | 21.93 | 22.29 | 21.89 | 22.18 | 2,725,225 | +0.27(+1.24%) |
Jul 31, 2013 | 21.90 | 22.13 | 21.80 | 21.91 | 3,343,915 | +0.01(+0.03%) |
Jul 30, 2013 | 22.27 | 22.38 | 21.75 | 21.90 | 2,884,125 | -0.37(-1.65%) |
Jul 29, 2013 | 22.39 | 22.42 | 22.02 | 22.27 | 2,352,620 | -0.12(-0.53%) |
Jul 26, 2013 | 22.42 | 22.58 | 22.21 | 22.39 | 1,678,386 | -0.04(-0.20%) |
Jul 25, 2013 | 22.47 | 22.63 | 22.38 | 22.43 | 2,469,031 | -0.04(-0.20%) |
Jul 24, 2013 | 22.73 | 22.79 | 22.35 | 22.47 | 2,228,574 | -0.25(-1.11%) |
Jul 23, 2013 | 23.10 | 23.15 | 22.62 | 22.73 | 2,271,326 | -0.32(-1.39%) |
Jul 22, 2013 | 23.08 | 23.19 | 22.95 | 23.05 | 1,923,152 | +0.10(+0.43%) |
Jul 19, 2013 | 22.90 | 23.00 | 22.81 | 22.95 | 1,439,555 | +0.09(+0.37%) |
Jul 18, 2013 | 23.17 | 23.34 | 22.82 | 22.87 | 2,241,677 | -0.15(-0.65%) |
Jul 17, 2013 | 23.24 | 23.24 | 22.79 | 23.02 | 1,357,096 | -0.10(-0.44%) |
Jul 16, 2013 | 23.42 | 23.49 | 23.04 | 23.12 | 2,525,490 | -0.24(-1.01%) |
Jul 15, 2013 | 23.02 | 23.47 | 22.82 | 23.35 | 2,318,905 | +0.39(+1.68%) |
Jul 12, 2013 | 22.91 | 23.01 | 22.76 | 22.97 | 2,322,141 | +0.04(+0.16%) |
Jul 11, 2013 | 22.59 | 23.03 | 22.50 | 22.93 | 3,767,262 | +0.53(+2.36%) |
Jul 10, 2013 | 22.48 | 22.56 | 22.25 | 22.40 | 3,417,641 | +0.02(+0.07%) |
Jul 09, 2013 | 22.46 | 22.40 | 22.24 | 22.39 | 3,158,457 | +0.00(+0.00%) |
Jul 08, 2013 | 22.79 | 22.83 | 22.31 | 22.39 | 2,277,178 | -0.26(-1.15%) |
Jul 05, 2013 | 22.61 | 22.75 | 22.23 | 22.65 | 1,813,483 | +0.00(+0.00%) |
Jul 03, 2013 | 22.51 | 22.65 | 22.23 | 22.65 | 1,263,134 | +0.05(+0.22%) |
Jul 02, 2013 | 22.86 | 22.93 | 22.52 | 22.60 | 2,347,566 | -0.20(-0.86%) |
Jul 01, 2013 | 22.81 | 22.98 | 22.63 | 22.79 | 1,944,599 | +0.08(+0.34%) |
Jun 28, 2013 | 22.70 | 22.87 | 22.52 | 22.71 | 2,538,318 | +0.02(+0.07%) |
Jun 27, 2013 | 22.51 | 22.70 | 22.41 | 22.70 | 2,450,363 | +0.40(+1.81%) |
Jun 26, 2013 | 22.17 | 22.63 | 22.17 | 22.30 | 2,911,651 | +0.31(+1.39%) |
Jun 25, 2013 | 22.10 | 22.25 | 21.89 | 21.99 | 2,514,876 | +0.18(+0.84%) |
Jun 24, 2013 | 21.48 | 22.20 | 20.57 | 21.81 | 6,213,100 | +0.13(+0.60%) |
Jun 21, 2013 | 22.22 | 22.59 | 21.30 | 21.68 | 8,706,863 | -0.57(-2.56%) |
Jun 20, 2013 | 22.88 | 22.88 | 21.83 | 22.25 | 6,261,190 | -0.73(-3.19%) |
Jun 19, 2013 | 23.17 | 23.37 | 22.98 | 22.98 | 2,692,380 | -0.12(-0.53%) |
Jun 18, 2013 | 22.84 | 23.18 | 22.70 | 23.10 | 2,199,646 | +0.31(+1.34%) |
Jun 17, 2013 | 22.54 | 22.88 | 22.50 | 22.80 | 1,701,963 | +0.39(+1.73%) |
Jun 14, 2013 | 22.29 | 22.66 | 22.19 | 22.41 | 2,362,418 | +0.05(+0.22%) |
Jun 13, 2013 | 22.28 | 22.40 | 22.15 | 22.36 | 1,655,735 | +0.02(+0.11%) |
Jun 12, 2013 | 22.53 | 22.53 | 22.23 | 22.34 | 1,957,346 | +0.03(+0.13%) |
Jun 11, 2013 | 22.77 | 22.77 | 22.26 | 22.31 | 3,557,716 | -0.53(-2.32%) |
Jun 10, 2013 | 22.82 | 22.90 | 22.67 | 22.84 | 1,303,721 | +0.07(+0.30%) |
Jun 07, 2013 | 22.86 | 23.03 | 22.72 | 22.77 | 1,765,788 | +0.01(+0.04%) |
Jun 06, 2013 | 22.43 | 22.84 | 22.11 | 22.76 | 3,552,595 | +0.33(+1.45%) |
Jun 05, 2013 | 22.56 | 22.58 | 22.00 | 22.43 | 4,230,282 | -0.20(-0.86%) |
Jun 04, 2013 | 22.92 | 23.04 | 22.63 | 22.63 | 2,603,104 | -0.28(-1.23%) |