Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.87 | 22.38 | 21.84 | 22.15 | 10,191,581 | +0.09(+0.43%) |
Sep 27, 2013 | 22.38 | 22.71 | 21.94 | 22.06 | 10,275,524 | -0.15(-0.67%) |
Sep 26, 2013 | 22.36 | 22.62 | 21.90 | 22.21 | 8,107,221 | -0.11(-0.49%) |
Sep 25, 2013 | 22.20 | 22.73 | 22.20 | 22.32 | 10,259,963 | +0.24(+1.11%) |
Sep 24, 2013 | 21.84 | 22.30 | 21.59 | 22.07 | 10,758,093 | +0.09(+0.43%) |
Sep 23, 2013 | 22.18 | 22.67 | 21.91 | 21.98 | 10,944,923 | -0.15(-0.68%) |
Sep 20, 2013 | 23.27 | 23.27 | 22.13 | 22.13 | 22,486,594 | -1.35(-5.74%) |
Sep 19, 2013 | 24.38 | 24.42 | 23.12 | 23.48 | 13,310,414 | -0.86(-3.53%) |
Sep 18, 2013 | 22.38 | 24.53 | 22.17 | 24.34 | 18,818,054 | +1.85(+8.24%) |
Sep 17, 2013 | 22.30 | 22.48 | 22.06 | 22.48 | 7,745,476 | +0.31(+1.39%) |
Sep 16, 2013 | 22.37 | 22.67 | 22.06 | 22.18 | 11,585,453 | -0.06(-0.25%) |
Sep 13, 2013 | 22.19 | 22.61 | 21.86 | 22.23 | 13,202,195 | -0.02(-0.11%) |
Sep 12, 2013 | 22.63 | 22.75 | 22.23 | 22.26 | 13,680,886 | -0.97(-4.18%) |
Sep 11, 2013 | 23.04 | 23.36 | 22.89 | 23.23 | 9,329,745 | +0.21(+0.89%) |
Sep 10, 2013 | 23.57 | 23.62 | 22.98 | 23.02 | 11,998,943 | -0.93(-3.88%) |
Sep 09, 2013 | 24.04 | 24.24 | 23.71 | 23.95 | 8,084,485 | -0.04(-0.16%) |
Sep 06, 2013 | 24.27 | 24.58 | 23.92 | 23.99 | 9,363,804 | +0.10(+0.43%) |
Sep 05, 2013 | 24.80 | 24.86 | 23.81 | 23.89 | 13,600,621 | -1.04(-4.17%) |
Sep 04, 2013 | 24.57 | 24.99 | 24.32 | 24.93 | 8,844,801 | +0.12(+0.48%) |
Sep 03, 2013 | 25.23 | 25.37 | 24.65 | 24.81 | 9,741,718 | -0.04(-0.16%) |
Aug 30, 2013 | 24.54 | 25.14 | 24.46 | 24.85 | 9,772,089 | -0.05(-0.19%) |
Aug 29, 2013 | 24.35 | 25.12 | 24.03 | 24.90 | 12,061,523 | +0.38(+1.56%) |
Aug 28, 2013 | 25.32 | 25.78 | 24.43 | 24.51 | 12,455,959 | -0.60(-2.40%) |
Aug 27, 2013 | 26.66 | 26.80 | 25.05 | 25.12 | 12,882,043 | -0.92(-3.54%) |
Aug 26, 2013 | 25.96 | 26.47 | 25.63 | 26.04 | 9,559,912 | +0.23(+0.88%) |
Aug 23, 2013 | 25.14 | 26.30 | 25.08 | 25.81 | 9,083,362 | +0.65(+2.58%) |
Aug 22, 2013 | 25.27 | 25.77 | 25.04 | 25.16 | 8,333,674 | +0.26(+1.04%) |
Aug 21, 2013 | 25.48 | 25.63 | 24.89 | 24.90 | 8,432,306 | -0.76(-2.96%) |
Aug 20, 2013 | 25.07 | 25.91 | 24.98 | 25.66 | 9,171,139 | +0.57(+2.28%) |
Aug 19, 2013 | 25.32 | 25.63 | 24.96 | 25.09 | 8,681,429 | -0.23(-0.93%) |
Aug 16, 2013 | 26.09 | 26.52 | 25.14 | 25.33 | 16,758,385 | -0.66(-2.53%) |
Aug 15, 2013 | 24.71 | 26.10 | 24.60 | 25.98 | 17,578,484 | +1.00(+4.01%) |
Aug 14, 2013 | 23.72 | 25.11 | 23.64 | 24.98 | 15,765,677 | +1.45(+6.18%) |
Aug 13, 2013 | 24.06 | 24.06 | 23.36 | 23.53 | 10,100,582 | -0.64(-2.65%) |
Aug 12, 2013 | 23.77 | 24.43 | 23.70 | 24.17 | 14,762,553 | +1.09(+4.71%) |
Aug 09, 2013 | 22.47 | 23.29 | 22.07 | 23.08 | 13,058,600 | +0.57(+2.54%) |
Aug 08, 2013 | 20.96 | 22.71 | 20.90 | 22.51 | 17,397,964 | +1.80(+8.69%) |
Aug 07, 2013 | 20.81 | 21.15 | 20.67 | 20.71 | 10,583,745 | -0.12(-0.56%) |
Aug 06, 2013 | 21.98 | 22.02 | 20.81 | 20.83 | 16,528,586 | -1.45(-6.50%) |
Aug 05, 2013 | 22.52 | 22.81 | 22.19 | 22.28 | 8,431,567 | -0.24(-1.08%) |
Aug 02, 2013 | 23.15 | 23.60 | 22.46 | 22.52 | 12,022,429 | -0.63(-2.70%) |
Aug 01, 2013 | 23.65 | 23.74 | 23.07 | 23.14 | 10,422,995 | -0.32(-1.37%) |
Jul 31, 2013 | 23.49 | 23.92 | 23.03 | 23.47 | 12,101,028 | -0.12(-0.50%) |
Jul 30, 2013 | 23.38 | 23.73 | 23.16 | 23.58 | 9,021,520 | +0.03(+0.13%) |
Jul 29, 2013 | 23.76 | 23.86 | 23.15 | 23.55 | 12,228,975 | -0.21(-0.89%) |
Jul 26, 2013 | 23.02 | 23.81 | 22.29 | 23.76 | 13,732,685 | +0.35(+1.50%) |
Jul 25, 2013 | 22.97 | 24.03 | 22.89 | 23.41 | 11,116,085 | +0.25(+1.08%) |
Jul 24, 2013 | 24.28 | 24.29 | 22.75 | 23.16 | 11,790,685 | -1.20(-4.91%) |
Jul 23, 2013 | 23.73 | 24.57 | 23.51 | 24.36 | 11,452,620 | +0.62(+2.60%) |
Jul 22, 2013 | 23.45 | 24.00 | 23.27 | 23.74 | 11,844,656 | +1.30(+5.79%) |
Jul 19, 2013 | 22.24 | 22.64 | 22.06 | 22.44 | 11,144,226 | +0.49(+2.24%) |
Jul 18, 2013 | 22.14 | 22.25 | 21.71 | 21.95 | 6,922,863 | -0.01(-0.04%) |
Jul 17, 2013 | 22.40 | 22.68 | 21.90 | 21.96 | 9,595,436 | -0.30(-1.34%) |
Jul 16, 2013 | 21.73 | 22.48 | 21.69 | 22.25 | 12,068,301 | +0.69(+3.19%) |
Jul 15, 2013 | 21.55 | 21.66 | 21.24 | 21.56 | 7,402,678 | +0.11(+0.51%) |
Jul 12, 2013 | 21.85 | 21.85 | 21.22 | 21.45 | 9,943,959 | -0.54(-2.45%) |
Jul 11, 2013 | 21.64 | 22.14 | 21.43 | 21.99 | 16,273,870 | +1.18(+5.67%) |
Jul 10, 2013 | 21.19 | 21.27 | 20.70 | 20.81 | 14,592,457 | -0.36(-1.70%) |
Jul 09, 2013 | 21.29 | 21.21 | 20.95 | 21.17 | 16,274,601 | +0.04(+0.19%) |
Jul 08, 2013 | 22.03 | 22.10 | 21.12 | 21.13 | 13,112,754 | -0.59(-2.74%) |
Jul 05, 2013 | 21.99 | 21.99 | 21.10 | 21.73 | 12,832,750 | -0.97(-4.27%) |
Jul 03, 2013 | 23.00 | 23.32 | 22.55 | 22.70 | 7,804,424 | -0.12(-0.51%) |
Jul 02, 2013 | 23.39 | 23.56 | 22.57 | 22.82 | 13,246,758 | -0.79(-3.35%) |