Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.21 | 21.52 | 21.11 | 21.41 | 21,029,878 | +0.01(+0.03%) |
Sep 27, 2013 | 21.53 | 21.61 | 21.37 | 21.41 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 20.97 | 21.84 | 20.90 | 21.74 | 36,200,076 | +0.93(+4.48%) |
Sep 25, 2013 | 21.12 | 21.18 | 20.73 | 20.80 | 19,553,210 | -0.37(-1.74%) |
Sep 24, 2013 | 21.11 | 21.29 | 20.97 | 21.17 | 17,114,410 | +0.16(+0.75%) |
Sep 23, 2013 | 21.11 | 21.22 | 20.83 | 21.02 | 18,840,288 | -0.07(-0.35%) |
Sep 20, 2013 | 20.95 | 21.20 | 20.93 | 21.09 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.10 | 21.15 | 20.78 | 20.90 | 16,444,804 | -0.09(-0.42%) |
Sep 18, 2013 | 20.84 | 21.01 | 20.63 | 20.99 | 26,866,630 | +0.02(+0.09%) |
Sep 17, 2013 | 20.71 | 21.14 | 20.67 | 20.97 | 26,954,906 | +0.38(+1.83%) |
Sep 16, 2013 | 20.93 | 20.97 | 20.51 | 20.59 | 18,224,394 | -0.07(-0.32%) |
Sep 13, 2013 | 20.80 | 20.81 | 20.50 | 20.66 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 20.90 | 20.96 | 20.53 | 20.74 | 20,680,102 | -0.09(-0.45%) |
Sep 11, 2013 | 20.34 | 20.90 | 20.34 | 20.83 | 26,056,860 | +0.30(+1.48%) |
Sep 10, 2013 | 20.36 | 20.55 | 20.33 | 20.53 | 22,760,240 | +0.31(+1.56%) |
Sep 09, 2013 | 20.26 | 20.45 | 20.00 | 20.21 | 23,285,332 | -0.06(-0.30%) |
Sep 06, 2013 | 20.16 | 20.43 | 20.06 | 20.28 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.76 | 20.05 | 19.68 | 19.94 | 17,595,130 | +0.19(+0.97%) |
Sep 04, 2013 | 19.48 | 19.82 | 19.35 | 19.75 | 24,750,528 | +0.43(+2.25%) |
Sep 03, 2013 | 19.41 | 19.61 | 19.22 | 19.31 | 21,155,760 | +0.13(+0.66%) |
Aug 30, 2013 | 19.61 | 19.61 | 19.04 | 19.19 | 0 | -0.38(-1.96%) |
Aug 29, 2013 | 19.27 | 19.76 | 19.27 | 19.57 | 18,319,070 | +0.21(+1.11%) |
Aug 28, 2013 | 19.48 | 19.58 | 19.35 | 19.35 | 21,189,714 | -0.07(-0.36%) |
Aug 27, 2013 | 19.67 | 19.76 | 19.35 | 19.42 | 26,926,202 | -0.52(-2.60%) |
Aug 26, 2013 | 19.83 | 20.01 | 19.65 | 19.94 | 21,029,284 | +0.12(+0.60%) |
Aug 23, 2013 | 19.66 | 19.84 | 19.63 | 19.82 | 0 | +0.22(+1.12%) |
Aug 22, 2013 | 19.65 | 19.81 | 19.58 | 19.60 | 19,477,314 | +0.05(+0.24%) |
Aug 21, 2013 | 19.86 | 19.91 | 19.50 | 19.56 | 33,446,806 | -0.40(-1.98%) |
Aug 20, 2013 | 20.07 | 20.20 | 19.87 | 19.95 | 24,437,748 | -0.03(-0.15%) |
Aug 19, 2013 | 20.24 | 20.45 | 19.97 | 19.98 | 17,304,470 | -0.33(-1.61%) |
Aug 16, 2013 | 20.38 | 20.58 | 20.22 | 20.31 | 0 | -0.10(-0.49%) |
Aug 15, 2013 | 20.49 | 20.52 | 19.83 | 20.41 | 39,757,292 | -0.40(-1.94%) |
Aug 14, 2013 | 20.78 | 20.92 | 20.72 | 20.81 | 17,631,766 | +0.04(+0.20%) |
Aug 13, 2013 | 20.62 | 20.91 | 20.54 | 20.77 | 24,588,876 | +0.32(+1.58%) |
Aug 12, 2013 | 20.24 | 20.52 | 20.16 | 20.45 | 12,234,994 | -0.02(-0.09%) |
Aug 09, 2013 | 20.55 | 20.64 | 20.33 | 20.47 | 16,627,878 | -0.09(-0.45%) |
Aug 08, 2013 | 20.54 | 20.62 | 20.28 | 20.56 | 14,680,393 | +0.21(+1.06%) |
Aug 07, 2013 | 20.51 | 20.68 | 20.33 | 20.34 | 17,977,298 | -0.26(-1.28%) |
Aug 06, 2013 | 20.23 | 20.64 | 20.13 | 20.61 | 26,721,768 | +0.38(+1.88%) |
Aug 05, 2013 | 20.20 | 20.32 | 20.08 | 20.23 | 14,019,895 | +0.07(+0.32%) |
Aug 02, 2013 | 20.13 | 20.24 | 20.01 | 20.16 | 22,170,490 | +0.05(+0.25%) |
Aug 01, 2013 | 20.01 | 20.12 | 19.88 | 20.11 | 21,097,136 | +0.28(+1.39%) |
Jul 31, 2013 | 20.03 | 20.03 | 19.73 | 19.84 | 0 | -0.11(-0.56%) |
Jul 30, 2013 | 19.95 | 20.00 | 19.80 | 19.95 | 0 | +0.13(+0.66%) |
Jul 29, 2013 | 20.00 | 20.16 | 19.76 | 19.82 | 19,529,154 | -0.23(-1.17%) |
Jul 26, 2013 | 19.73 | 20.11 | 19.54 | 20.05 | 0 | +0.29(+1.46%) |
Jul 25, 2013 | 19.96 | 20.05 | 19.70 | 19.76 | 26,448,320 | -0.23(-1.15%) |
Jul 24, 2013 | 19.81 | 20.10 | 19.80 | 20.00 | 40,383,588 | +0.18(+0.89%) |
Jul 23, 2013 | 20.10 | 20.13 | 19.77 | 19.82 | 28,713,746 | -0.26(-1.28%) |
Jul 22, 2013 | 20.03 | 20.14 | 19.91 | 20.08 | 40,585,156 | +0.05(+0.24%) |
Jul 19, 2013 | 20.63 | 20.69 | 20.00 | 20.03 | 50,107,048 | -0.51(-2.49%) |
Jul 18, 2013 | 20.56 | 20.67 | 20.40 | 20.54 | 112,213,440 | -1.41(-6.44%) |
Jul 17, 2013 | 21.82 | 22.03 | 21.75 | 21.95 | 39,303,408 | +0.15(+0.70%) |
Jul 16, 2013 | 21.81 | 21.86 | 21.59 | 21.80 | 23,494,530 | +0.14(+0.64%) |
Jul 15, 2013 | 21.88 | 21.91 | 21.56 | 21.66 | 0 | -0.23(-1.03%) |
Jul 12, 2013 | 21.42 | 21.90 | 21.40 | 21.89 | 0 | +0.45(+2.08%) |
Jul 11, 2013 | 21.25 | 21.55 | 21.24 | 21.45 | 25,252,460 | +0.38(+1.82%) |
Jul 10, 2013 | 20.98 | 21.19 | 20.96 | 21.06 | 18,207,420 | +0.15(+0.72%) |
Jul 09, 2013 | 20.77 | 20.96 | 20.73 | 20.91 | 18,491,644 | +0.30(+1.45%) |
Jul 08, 2013 | 20.83 | 20.87 | 20.48 | 20.61 | 15,800,835 | -0.05(-0.26%) |
Jul 05, 2013 | 20.64 | 20.68 | 20.34 | 20.67 | 0 | +0.26(+1.28%) |
Jul 03, 2013 | 20.28 | 20.54 | 20.26 | 20.41 | 0 | -0.06(-0.30%) |
Jul 02, 2013 | 20.35 | 20.58 | 20.32 | 20.47 | 21,346,576 | +0.16(+0.80%) |