Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.87 | 24.15 | 23.74 | 23.97 | 5,664,537 | -0.18(-0.74%) |
Sep 27, 2013 | 24.25 | 24.37 | 24.04 | 24.15 | 4,510,728 | -0.18(-0.72%) |
Sep 26, 2013 | 24.27 | 24.34 | 24.03 | 24.33 | 5,739,098 | +0.12(+0.50%) |
Sep 25, 2013 | 24.09 | 24.35 | 24.09 | 24.21 | 6,134,722 | +0.11(+0.45%) |
Sep 24, 2013 | 24.10 | 24.25 | 23.91 | 24.10 | 4,671,289 | -0.03(-0.14%) |
Sep 23, 2013 | 24.24 | 24.40 | 24.00 | 24.13 | 5,812,719 | -0.22(-0.92%) |
Sep 20, 2013 | 23.83 | 24.47 | 23.81 | 24.36 | 22,897,496 | +0.55(+2.29%) |
Sep 19, 2013 | 24.71 | 24.97 | 23.70 | 23.81 | 38,854,292 | +0.78(+3.37%) |
Sep 18, 2013 | 22.78 | 23.05 | 22.55 | 23.03 | 4,377,132 | +0.21(+0.92%) |
Sep 17, 2013 | 22.76 | 23.03 | 22.71 | 22.82 | 3,379,656 | +0.06(+0.27%) |
Sep 16, 2013 | 22.87 | 22.97 | 22.69 | 22.76 | 3,985,888 | +0.13(+0.58%) |
Sep 13, 2013 | 22.70 | 22.71 | 22.52 | 22.63 | 4,584,635 | -0.07(-0.33%) |
Sep 12, 2013 | 22.84 | 22.86 | 22.65 | 22.71 | 3,144,333 | -0.16(-0.69%) |
Sep 11, 2013 | 22.70 | 22.89 | 22.52 | 22.87 | 3,818,683 | +0.19(+0.84%) |
Sep 10, 2013 | 22.44 | 22.73 | 22.44 | 22.67 | 3,899,747 | +0.28(+1.25%) |
Sep 09, 2013 | 22.23 | 22.44 | 22.09 | 22.39 | 3,540,333 | +0.24(+1.10%) |
Sep 06, 2013 | 22.28 | 22.32 | 22.01 | 22.15 | 2,853,925 | -0.12(-0.52%) |
Sep 05, 2013 | 22.33 | 22.46 | 22.22 | 22.27 | 2,810,525 | -0.09(-0.40%) |
Sep 04, 2013 | 21.92 | 22.40 | 21.83 | 22.36 | 5,400,221 | +0.44(+2.00%) |
Sep 03, 2013 | 21.97 | 22.19 | 21.77 | 21.92 | 3,352,345 | +0.14(+0.62%) |
Aug 30, 2013 | 21.90 | 21.94 | 21.66 | 21.78 | 2,908,989 | -0.07(-0.34%) |
Aug 29, 2013 | 21.78 | 21.96 | 21.68 | 21.86 | 4,020,124 | +0.03(+0.13%) |
Aug 28, 2013 | 21.89 | 21.94 | 21.72 | 21.83 | 3,405,432 | -0.11(-0.49%) |
Aug 27, 2013 | 21.99 | 22.13 | 21.86 | 21.94 | 4,578,042 | -0.29(-1.32%) |
Aug 26, 2013 | 22.25 | 22.51 | 22.13 | 22.23 | 4,309,613 | -0.04(-0.17%) |
Aug 23, 2013 | 22.40 | 22.42 | 22.20 | 22.27 | 3,645,432 | -0.14(-0.60%) |
Aug 22, 2013 | 21.90 | 22.57 | 21.86 | 22.40 | 6,740,496 | +0.50(+2.30%) |
Aug 21, 2013 | 21.92 | 22.06 | 21.78 | 21.90 | 4,173,332 | -0.07(-0.30%) |
Aug 20, 2013 | 21.68 | 22.08 | 21.56 | 21.96 | 4,912,636 | +0.28(+1.27%) |
Aug 19, 2013 | 21.78 | 21.92 | 21.68 | 21.69 | 3,699,065 | -0.16(-0.75%) |
Aug 16, 2013 | 21.86 | 22.05 | 21.73 | 21.85 | 7,761,228 | -0.08(-0.36%) |
Aug 15, 2013 | 22.23 | 22.50 | 21.88 | 21.93 | 14,363,747 | +0.21(+0.97%) |
Aug 14, 2013 | 21.84 | 21.95 | 21.66 | 21.72 | 4,241,945 | -0.19(-0.87%) |
Aug 13, 2013 | 21.69 | 21.94 | 21.60 | 21.91 | 4,449,888 | +0.22(+1.01%) |
Aug 12, 2013 | 21.43 | 21.72 | 21.35 | 21.69 | 2,670,603 | +0.11(+0.50%) |
Aug 09, 2013 | 21.41 | 21.70 | 21.39 | 21.59 | 4,193,448 | +0.17(+0.81%) |
Aug 08, 2013 | 21.72 | 21.74 | 21.32 | 21.41 | 3,645,209 | -0.20(-0.93%) |
Aug 07, 2013 | 21.43 | 21.70 | 21.31 | 21.61 | 3,644,599 | +0.09(+0.43%) |
Aug 06, 2013 | 21.45 | 21.58 | 21.30 | 21.52 | 4,830,180 | +0.07(+0.30%) |
Aug 05, 2013 | 21.60 | 21.67 | 21.39 | 21.46 | 4,015,662 | -0.21(-0.95%) |
Aug 02, 2013 | 21.51 | 21.72 | 21.48 | 21.66 | 5,138,938 | +0.16(+0.74%) |
Aug 01, 2013 | 21.25 | 21.58 | 21.17 | 21.50 | 5,877,707 | +0.61(+2.93%) |
Jul 31, 2013 | 21.03 | 21.16 | 20.86 | 20.89 | 6,011,235 | -0.06(-0.27%) |
Jul 30, 2013 | 21.27 | 21.30 | 20.93 | 20.95 | 5,977,952 | -0.23(-1.08%) |
Jul 29, 2013 | 21.29 | 21.34 | 21.01 | 21.18 | 4,201,356 | -0.12(-0.57%) |
Jul 26, 2013 | 21.63 | 21.74 | 21.22 | 21.30 | 7,911,742 | -0.50(-2.27%) |
Jul 25, 2013 | 21.77 | 21.90 | 21.67 | 21.79 | 3,041,015 | -0.05(-0.21%) |
Jul 24, 2013 | 21.80 | 21.86 | 21.71 | 21.84 | 3,921,455 | +0.14(+0.62%) |
Jul 23, 2013 | 21.63 | 21.88 | 21.63 | 21.70 | 6,282,733 | -0.15(-0.71%) |
Jul 22, 2013 | 21.58 | 21.88 | 21.53 | 21.86 | 3,932,829 | +0.28(+1.30%) |
Jul 19, 2013 | 21.40 | 21.61 | 21.34 | 21.58 | 2,525,145 | +0.14(+0.65%) |
Jul 18, 2013 | 21.32 | 21.51 | 21.27 | 21.44 | 4,281,816 | +0.14(+0.66%) |
Jul 17, 2013 | 21.46 | 21.53 | 21.28 | 21.30 | 2,084,569 | -0.14(-0.68%) |
Jul 16, 2013 | 21.53 | 21.70 | 21.38 | 21.44 | 4,339,693 | -0.09(-0.43%) |
Jul 15, 2013 | 21.34 | 21.61 | 21.33 | 21.53 | 5,209,949 | +0.17(+0.79%) |
Jul 12, 2013 | 21.38 | 21.46 | 21.29 | 21.37 | 4,237,065 | +0.01(+0.07%) |
Jul 11, 2013 | 21.34 | 21.47 | 21.22 | 21.35 | 4,564,636 | +0.19(+0.90%) |
Jul 10, 2013 | 20.85 | 21.32 | 20.79 | 21.16 | 7,018,207 | +0.33(+1.59%) |
Jul 09, 2013 | 20.83 | 21.00 | 20.72 | 20.83 | 7,443,301 | +0.11(+0.54%) |
Jul 08, 2013 | 20.73 | 20.86 | 20.61 | 20.72 | 5,508,027 | +0.06(+0.29%) |
Jul 05, 2013 | 20.30 | 20.69 | 20.27 | 20.66 | 4,498,408 | +0.50(+2.46%) |
Jul 03, 2013 | 20.00 | 20.30 | 19.95 | 20.16 | 4,155,727 | +0.04(+0.19%) |
Jul 02, 2013 | 20.32 | 20.50 | 20.06 | 20.12 | 6,394,517 | -0.23(-1.15%) |