Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.82 | 21.83 | 21.58 | 21.73 | 728,566 | +0.04(+0.16%) |
Sep 26, 2013 | 21.45 | 21.78 | 21.35 | 21.70 | 463,809 | +0.30(+1.39%) |
Sep 25, 2013 | 21.23 | 21.47 | 21.18 | 21.40 | 540,182 | +0.22(+1.05%) |
Sep 24, 2013 | 21.33 | 21.33 | 21.04 | 21.18 | 298,754 | -0.17(-0.80%) |
Sep 23, 2013 | 21.25 | 21.43 | 21.02 | 21.35 | 460,416 | -0.04(-0.16%) |
Sep 20, 2013 | 21.76 | 21.76 | 21.17 | 21.38 | 2,389,884 | -0.31(-1.43%) |
Sep 19, 2013 | 21.16 | 21.73 | 21.15 | 21.69 | 1,046,414 | +0.60(+2.87%) |
Sep 18, 2013 | 20.24 | 21.10 | 20.23 | 21.09 | 1,150,330 | +0.86(+4.27%) |
Sep 17, 2013 | 20.50 | 20.69 | 20.21 | 20.23 | 640,519 | -0.27(-1.30%) |
Sep 16, 2013 | 20.89 | 20.84 | 20.47 | 20.49 | 1,165,111 | -0.34(-1.64%) |
Sep 13, 2013 | 20.94 | 21.05 | 20.75 | 20.84 | 546,863 | -0.19(-0.90%) |
Sep 12, 2013 | 21.00 | 21.17 | 20.93 | 21.02 | 653,192 | -0.01(-0.04%) |
Sep 11, 2013 | 21.17 | 21.24 | 20.90 | 21.03 | 465,131 | -0.22(-1.05%) |
Sep 10, 2013 | 21.13 | 21.26 | 21.06 | 21.26 | 589,410 | +0.18(+0.83%) |
Sep 09, 2013 | 20.91 | 21.10 | 20.74 | 21.08 | 657,692 | +0.18(+0.86%) |
Sep 06, 2013 | 21.19 | 21.30 | 20.87 | 20.90 | 365,417 | -0.18(-0.87%) |
Sep 05, 2013 | 21.15 | 21.28 | 20.97 | 21.09 | 869,295 | -0.09(-0.41%) |
Sep 04, 2013 | 21.10 | 21.24 | 20.89 | 21.17 | 632,067 | +0.18(+0.86%) |
Sep 03, 2013 | 21.22 | 21.22 | 20.87 | 20.99 | 652,987 | +0.00(+0.00%) |
Aug 30, 2013 | 21.15 | 21.30 | 20.91 | 20.99 | 473,170 | -0.20(-0.95%) |
Aug 29, 2013 | 20.95 | 21.22 | 20.90 | 21.20 | 321,534 | +0.13(+0.62%) |
Aug 28, 2013 | 21.09 | 21.26 | 20.83 | 21.06 | 386,792 | +0.03(+0.13%) |
Aug 27, 2013 | 21.23 | 21.33 | 21.03 | 21.04 | 593,622 | -0.33(-1.56%) |
Aug 26, 2013 | 21.62 | 21.69 | 21.27 | 21.37 | 666,281 | -0.18(-0.83%) |
Aug 23, 2013 | 21.64 | 21.83 | 21.41 | 21.55 | 331,418 | -0.05(-0.24%) |
Aug 22, 2013 | 21.49 | 21.79 | 21.41 | 21.60 | 357,899 | +0.20(+0.92%) |
Aug 21, 2013 | 21.44 | 21.52 | 21.31 | 21.41 | 375,360 | -0.04(-0.16%) |
Aug 20, 2013 | 21.34 | 21.49 | 21.27 | 21.44 | 505,852 | +0.13(+0.60%) |
Aug 19, 2013 | 21.35 | 21.37 | 21.15 | 21.31 | 1,104,228 | -0.04(-0.18%) |
Aug 16, 2013 | 21.26 | 21.38 | 21.24 | 21.35 | 585,696 | -0.06(-0.27%) |
Aug 15, 2013 | 21.25 | 21.55 | 21.21 | 21.41 | 603,010 | -0.11(-0.53%) |
Aug 14, 2013 | 21.46 | 21.68 | 21.46 | 21.52 | 2,021,479 | +0.06(+0.29%) |
Aug 13, 2013 | 21.59 | 21.66 | 21.45 | 21.46 | 1,192,627 | -0.21(-0.95%) |
Aug 12, 2013 | 21.56 | 21.79 | 21.55 | 21.67 | 1,332,591 | -0.01(-0.06%) |
Aug 09, 2013 | 21.70 | 21.75 | 21.67 | 21.68 | 1,966,681 | +0.00(+0.00%) |
Aug 08, 2013 | 21.80 | 21.96 | 21.66 | 21.68 | 15,822,982 | -0.24(-1.08%) |
Aug 07, 2013 | 21.90 | 22.03 | 21.68 | 21.92 | 1,839,612 | -0.84(-3.68%) |
Aug 06, 2013 | 22.79 | 22.96 | 22.61 | 22.75 | 229,453 | -0.02(-0.08%) |
Aug 05, 2013 | 22.29 | 22.77 | 22.05 | 22.77 | 420,337 | +0.33(+1.46%) |
Aug 02, 2013 | 23.33 | 23.33 | 22.25 | 22.44 | 508,847 | -0.92(-3.96%) |
Aug 01, 2013 | 22.72 | 23.39 | 22.53 | 23.37 | 581,356 | +0.61(+2.70%) |
Jul 31, 2013 | 22.37 | 22.82 | 22.20 | 22.75 | 346,859 | +0.38(+1.72%) |
Jul 30, 2013 | 22.40 | 22.49 | 22.18 | 22.37 | 213,969 | +0.10(+0.45%) |
Jul 29, 2013 | 22.62 | 22.69 | 22.13 | 22.27 | 322,765 | -0.19(-0.87%) |
Jul 26, 2013 | 22.61 | 22.97 | 22.39 | 22.46 | 580,652 | -0.03(-0.13%) |
Jul 25, 2013 | 22.75 | 22.85 | 22.44 | 22.50 | 401,718 | -0.17(-0.76%) |
Jul 24, 2013 | 22.74 | 23.08 | 22.59 | 22.67 | 408,299 | -0.07(-0.32%) |
Jul 23, 2013 | 23.10 | 23.15 | 22.58 | 22.74 | 459,206 | -0.19(-0.83%) |
Jul 22, 2013 | 23.19 | 23.26 | 22.73 | 22.93 | 427,446 | -0.19(-0.80%) |
Jul 19, 2013 | 22.98 | 23.26 | 22.93 | 23.12 | 586,085 | +0.02(+0.07%) |
Jul 18, 2013 | 23.02 | 23.26 | 23.00 | 23.10 | 818,593 | -0.01(-0.06%) |
Jul 17, 2013 | 23.34 | 23.58 | 22.94 | 23.11 | 499,258 | -0.22(-0.96%) |
Jul 16, 2013 | 23.39 | 23.72 | 23.01 | 23.34 | 1,020,158 | -0.64(-2.67%) |
Jul 15, 2013 | 24.15 | 24.25 | 23.64 | 23.98 | 518,185 | -0.17(-0.70%) |
Jul 12, 2013 | 24.46 | 24.59 | 24.10 | 24.15 | 461,162 | -0.48(-1.93%) |
Jul 11, 2013 | 25.27 | 25.27 | 24.12 | 24.62 | 1,039,069 | -0.52(-2.06%) |
Jul 10, 2013 | 25.10 | 25.23 | 24.86 | 25.14 | 448,251 | +0.03(+0.14%) |
Jul 09, 2013 | 24.71 | 25.20 | 24.58 | 25.10 | 541,547 | +0.58(+2.36%) |
Jul 08, 2013 | 24.47 | 25.08 | 24.34 | 24.53 | 1,282,105 | +0.19(+0.78%) |
Jul 05, 2013 | 24.41 | 24.55 | 24.05 | 24.34 | 448,616 | +0.03(+0.14%) |
Jul 03, 2013 | 24.13 | 24.34 | 24.00 | 24.30 | 221,506 | +0.00(+0.00%) |
Jul 02, 2013 | 24.12 | 24.38 | 23.59 | 24.30 | 817,551 | +0.32(+1.31%) |