Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.96 | 19.54 | 18.93 | 19.41 | 3,722,163 | +0.23(+1.21%) |
Sep 27, 2013 | 19.26 | 19.43 | 19.10 | 19.18 | 3,644,244 | -0.18(-0.93%) |
Sep 26, 2013 | 20.76 | 21.15 | 19.31 | 19.36 | 13,937,403 | -2.13(-9.92%) |
Sep 25, 2013 | 21.31 | 21.52 | 21.26 | 21.49 | 5,999,128 | +0.26(+1.22%) |
Sep 24, 2013 | 21.00 | 21.37 | 20.72 | 21.23 | 3,371,211 | +0.18(+0.85%) |
Sep 23, 2013 | 20.79 | 21.24 | 20.54 | 21.05 | 6,070,971 | +0.36(+1.73%) |
Sep 20, 2013 | 21.32 | 21.60 | 20.66 | 20.69 | 5,466,151 | -0.50(-2.37%) |
Sep 19, 2013 | 21.26 | 21.39 | 21.10 | 21.19 | 1,313,210 | +0.04(+0.21%) |
Sep 18, 2013 | 20.97 | 21.15 | 20.57 | 21.15 | 3,177,453 | +0.00(+0.00%) |
Sep 17, 2013 | 21.20 | 21.29 | 21.00 | 21.15 | 1,212,318 | -0.09(-0.42%) |
Sep 16, 2013 | 21.45 | 21.43 | 21.22 | 21.24 | 1,153,484 | +0.04(+0.21%) |
Sep 13, 2013 | 21.14 | 21.27 | 20.95 | 21.19 | 1,038,362 | +0.02(+0.08%) |
Sep 12, 2013 | 21.41 | 21.56 | 21.10 | 21.17 | 1,671,358 | -0.19(-0.88%) |
Sep 11, 2013 | 21.41 | 21.47 | 21.01 | 21.36 | 2,712,315 | -0.16(-0.75%) |
Sep 10, 2013 | 21.38 | 21.77 | 21.23 | 21.52 | 3,549,835 | +0.59(+2.82%) |
Sep 09, 2013 | 20.62 | 21.02 | 20.59 | 20.93 | 1,432,955 | +0.34(+1.65%) |
Sep 06, 2013 | 20.65 | 20.85 | 20.29 | 20.59 | 1,470,463 | -0.06(-0.30%) |
Sep 05, 2013 | 20.76 | 20.99 | 20.64 | 20.65 | 1,329,075 | -0.11(-0.52%) |
Sep 04, 2013 | 20.40 | 20.85 | 20.38 | 20.76 | 1,643,794 | +0.38(+1.89%) |
Sep 03, 2013 | 20.61 | 20.74 | 20.14 | 20.38 | 2,554,444 | -0.05(-0.26%) |
Aug 30, 2013 | 20.79 | 20.79 | 20.25 | 20.43 | 1,409,307 | -0.35(-1.68%) |
Aug 29, 2013 | 20.52 | 20.99 | 20.40 | 20.78 | 1,100,621 | +0.27(+1.31%) |
Aug 28, 2013 | 20.13 | 20.58 | 20.12 | 20.51 | 2,790,591 | +0.42(+2.09%) |
Aug 27, 2013 | 20.58 | 20.66 | 20.03 | 20.09 | 4,515,473 | -0.70(-3.36%) |
Aug 26, 2013 | 20.92 | 21.21 | 20.79 | 20.79 | 1,347,507 | -0.15(-0.73%) |
Aug 23, 2013 | 21.15 | 21.23 | 20.91 | 20.94 | 1,584,878 | -0.11(-0.51%) |
Aug 22, 2013 | 21.00 | 21.23 | 20.97 | 21.05 | 975,544 | +0.10(+0.47%) |
Aug 21, 2013 | 20.96 | 21.12 | 20.72 | 20.95 | 1,089,982 | -0.04(-0.21%) |
Aug 20, 2013 | 20.89 | 21.04 | 20.72 | 20.99 | 1,291,547 | +0.09(+0.43%) |
Aug 19, 2013 | 20.89 | 21.03 | 20.78 | 20.90 | 1,157,950 | -0.01(-0.04%) |
Aug 16, 2013 | 20.81 | 21.08 | 20.81 | 20.91 | 1,102,501 | +0.11(+0.52%) |
Aug 15, 2013 | 21.09 | 21.09 | 20.72 | 20.81 | 1,636,261 | -0.57(-2.68%) |
Aug 14, 2013 | 21.40 | 21.57 | 21.33 | 21.38 | 2,006,392 | -0.02(-0.08%) |
Aug 13, 2013 | 21.32 | 21.46 | 21.18 | 21.40 | 1,062,238 | +0.08(+0.38%) |
Aug 12, 2013 | 20.98 | 21.41 | 20.96 | 21.32 | 1,820,378 | +0.23(+1.10%) |
Aug 09, 2013 | 20.85 | 21.11 | 20.74 | 21.08 | 1,354,906 | +0.24(+1.16%) |
Aug 08, 2013 | 20.92 | 21.07 | 20.82 | 20.84 | 1,703,996 | -0.02(-0.09%) |
Aug 07, 2013 | 20.69 | 20.90 | 20.56 | 20.86 | 1,981,666 | +0.05(+0.26%) |
Aug 06, 2013 | 20.85 | 20.96 | 20.72 | 20.81 | 2,295,286 | -0.12(-0.60%) |
Aug 05, 2013 | 20.79 | 20.96 | 20.76 | 20.93 | 1,115,573 | +0.06(+0.30%) |
Aug 02, 2013 | 20.82 | 20.94 | 20.61 | 20.87 | 1,406,419 | +0.03(+0.13%) |
Aug 01, 2013 | 20.23 | 20.95 | 20.11 | 20.84 | 2,326,595 | +0.33(+1.61%) |
Jul 31, 2013 | 20.27 | 20.67 | 20.24 | 20.51 | 1,769,753 | +0.18(+0.88%) |
Jul 30, 2013 | 20.17 | 20.38 | 20.15 | 20.33 | 950,032 | +0.26(+1.29%) |
Jul 29, 2013 | 20.14 | 20.24 | 19.89 | 20.08 | 911,109 | -0.09(-0.44%) |
Jul 26, 2013 | 20.01 | 20.28 | 20.00 | 20.16 | 1,097,550 | +0.04(+0.18%) |
Jul 25, 2013 | 19.97 | 20.16 | 19.79 | 20.13 | 1,505,195 | +0.13(+0.67%) |
Jul 24, 2013 | 20.08 | 20.33 | 19.99 | 20.00 | 1,294,861 | +0.05(+0.27%) |
Jul 23, 2013 | 20.00 | 20.08 | 19.91 | 19.94 | 1,104,999 | -0.01(-0.04%) |
Jul 22, 2013 | 19.82 | 20.00 | 19.75 | 19.95 | 1,014,188 | +0.10(+0.49%) |
Jul 19, 2013 | 19.71 | 19.89 | 19.63 | 19.85 | 1,405,888 | +0.04(+0.23%) |
Jul 18, 2013 | 19.98 | 20.01 | 19.69 | 19.81 | 1,831,900 | -0.15(-0.76%) |
Jul 17, 2013 | 19.97 | 20.00 | 19.71 | 19.96 | 1,380,661 | +0.05(+0.27%) |
Jul 16, 2013 | 19.61 | 19.91 | 19.61 | 19.91 | 2,442,305 | +0.27(+1.36%) |
Jul 15, 2013 | 19.59 | 19.67 | 19.50 | 19.64 | 1,450,424 | +0.05(+0.27%) |
Jul 12, 2013 | 19.36 | 19.59 | 19.34 | 19.58 | 1,689,122 | +0.20(+1.01%) |
Jul 11, 2013 | 19.45 | 19.45 | 19.13 | 19.39 | 1,545,220 | +0.18(+0.93%) |
Jul 10, 2013 | 18.93 | 19.42 | 18.90 | 19.21 | 2,300,996 | +0.28(+1.46%) |
Jul 09, 2013 | 18.34 | 18.96 | 18.18 | 18.93 | 2,594,635 | +0.75(+4.12%) |
Jul 08, 2013 | 18.71 | 18.74 | 18.08 | 18.18 | 3,245,834 | -0.49(-2.63%) |
Jul 05, 2013 | 18.59 | 18.68 | 18.50 | 18.67 | 1,170,323 | +0.24(+1.31%) |
Jul 03, 2013 | 18.38 | 18.62 | 18.18 | 18.43 | 1,059,042 | +0.00(+0.00%) |
Jul 02, 2013 | 18.35 | 18.70 | 18.26 | 18.43 | 1,713,036 | +0.07(+0.39%) |