Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.00 | 23.12 | 22.80 | 22.88 | 6,741,907 | -0.26(-1.12%) |
Sep 27, 2013 | 23.00 | 23.33 | 22.98 | 23.14 | 6,968,299 | +0.05(+0.21%) |
Sep 26, 2013 | 23.20 | 23.24 | 22.86 | 23.09 | 8,135,666 | -0.11(-0.45%) |
Sep 25, 2013 | 23.87 | 23.89 | 23.17 | 23.20 | 10,856,083 | -0.57(-2.38%) |
Sep 24, 2013 | 24.18 | 24.19 | 23.74 | 23.76 | 5,633,817 | -0.40(-1.67%) |
Sep 23, 2013 | 24.47 | 24.55 | 23.96 | 24.17 | 3,661,139 | -0.36(-1.48%) |
Sep 20, 2013 | 24.65 | 24.70 | 24.49 | 24.53 | 5,994,193 | -0.08(-0.33%) |
Sep 19, 2013 | 24.67 | 24.67 | 24.29 | 24.61 | 5,011,946 | -0.01(-0.03%) |
Sep 18, 2013 | 24.51 | 24.71 | 24.21 | 24.62 | 4,258,226 | +0.13(+0.53%) |
Sep 17, 2013 | 24.48 | 24.57 | 24.40 | 24.49 | 4,257,092 | -0.02(-0.10%) |
Sep 16, 2013 | 24.64 | 24.72 | 24.41 | 24.51 | 4,672,187 | +0.04(+0.17%) |
Sep 13, 2013 | 24.48 | 24.58 | 24.30 | 24.47 | 3,889,479 | +0.04(+0.17%) |
Sep 12, 2013 | 24.34 | 24.53 | 24.24 | 24.43 | 4,994,151 | +0.10(+0.40%) |
Sep 11, 2013 | 24.15 | 24.38 | 24.03 | 24.34 | 6,600,243 | +0.19(+0.77%) |
Sep 10, 2013 | 24.26 | 24.28 | 23.99 | 24.15 | 5,506,578 | +0.00(+0.00%) |
Sep 09, 2013 | 23.88 | 24.21 | 23.88 | 24.15 | 6,594,544 | +0.28(+1.19%) |
Sep 06, 2013 | 24.10 | 24.17 | 23.44 | 23.87 | 7,289,325 | -0.21(-0.87%) |
Sep 05, 2013 | 23.86 | 24.13 | 23.75 | 24.08 | 5,655,602 | +0.19(+0.81%) |
Sep 04, 2013 | 23.33 | 23.89 | 23.26 | 23.88 | 6,619,357 | +0.55(+2.36%) |
Sep 03, 2013 | 23.61 | 23.68 | 23.18 | 23.33 | 7,384,313 | -0.09(-0.38%) |
Aug 30, 2013 | 23.45 | 23.49 | 23.32 | 23.42 | 4,182,674 | +0.03(+0.14%) |
Aug 29, 2013 | 23.02 | 23.50 | 22.91 | 23.39 | 6,188,608 | +0.37(+1.62%) |
Aug 28, 2013 | 23.47 | 23.58 | 23.01 | 23.02 | 7,629,130 | -0.50(-2.13%) |
Aug 27, 2013 | 23.36 | 23.75 | 23.20 | 23.52 | 7,391,397 | -0.04(-0.17%) |
Aug 26, 2013 | 24.92 | 24.95 | 23.52 | 23.56 | 13,999,188 | -1.87(-7.34%) |
Aug 23, 2013 | 25.38 | 25.53 | 25.24 | 25.43 | 3,244,189 | +0.06(+0.25%) |
Aug 22, 2013 | 25.48 | 25.62 | 25.30 | 25.36 | 3,589,129 | -0.10(-0.41%) |
Aug 21, 2013 | 25.73 | 25.77 | 25.47 | 25.47 | 3,983,238 | -0.24(-0.94%) |
Aug 20, 2013 | 25.55 | 25.93 | 25.54 | 25.71 | 4,625,386 | +0.14(+0.54%) |
Aug 19, 2013 | 25.34 | 25.82 | 25.34 | 25.57 | 4,742,140 | +0.18(+0.70%) |
Aug 16, 2013 | 25.34 | 25.53 | 25.32 | 25.39 | 3,697,279 | -0.02(-0.10%) |
Aug 15, 2013 | 25.39 | 25.51 | 25.07 | 25.42 | 5,301,019 | -0.27(-1.04%) |
Aug 14, 2013 | 25.71 | 26.17 | 25.64 | 25.68 | 5,703,056 | -0.02(-0.09%) |
Aug 13, 2013 | 25.33 | 25.82 | 25.23 | 25.71 | 5,488,517 | +0.46(+1.82%) |
Aug 12, 2013 | 25.23 | 25.43 | 25.14 | 25.25 | 6,255,076 | -0.08(-0.32%) |
Aug 09, 2013 | 24.90 | 25.37 | 24.75 | 25.33 | 3,721,781 | +0.48(+1.92%) |
Aug 08, 2013 | 24.85 | 25.05 | 24.71 | 24.85 | 11,900,197 | +0.14(+0.56%) |
Aug 07, 2013 | 24.65 | 24.98 | 24.37 | 24.71 | 5,913,963 | -0.09(-0.36%) |
Aug 06, 2013 | 23.93 | 24.83 | 23.87 | 24.80 | 12,574,772 | +0.82(+3.44%) |
Aug 05, 2013 | 23.85 | 24.11 | 23.64 | 23.98 | 16,567,677 | +0.95(+4.14%) |
Aug 02, 2013 | 22.98 | 23.08 | 22.50 | 23.03 | 4,337,992 | +0.04(+0.18%) |
Aug 01, 2013 | 22.52 | 23.07 | 22.50 | 22.99 | 7,190,999 | +0.68(+3.04%) |
Jul 31, 2013 | 22.07 | 22.34 | 21.87 | 22.31 | 5,264,887 | +0.25(+1.14%) |
Jul 30, 2013 | 21.94 | 22.23 | 21.93 | 22.06 | 4,196,178 | +0.23(+1.04%) |
Jul 29, 2013 | 21.93 | 21.94 | 21.78 | 21.83 | 2,022,226 | -0.10(-0.44%) |
Jul 26, 2013 | 21.81 | 22.04 | 21.70 | 21.93 | 1,987,388 | +0.04(+0.18%) |
Jul 25, 2013 | 21.85 | 21.92 | 21.61 | 21.89 | 2,352,890 | +0.02(+0.11%) |
Jul 24, 2013 | 21.98 | 22.00 | 21.78 | 21.86 | 2,168,140 | -0.06(-0.29%) |
Jul 23, 2013 | 21.89 | 22.01 | 21.86 | 21.93 | 2,004,184 | +0.08(+0.37%) |
Jul 22, 2013 | 21.86 | 21.93 | 21.77 | 21.85 | 1,782,494 | -0.02(-0.07%) |
Jul 19, 2013 | 21.83 | 21.90 | 21.70 | 21.86 | 1,996,228 | +0.10(+0.45%) |
Jul 18, 2013 | 21.88 | 22.02 | 21.71 | 21.77 | 3,387,512 | -0.04(-0.19%) |
Jul 17, 2013 | 22.10 | 22.15 | 21.78 | 21.81 | 3,098,577 | -0.16(-0.74%) |
Jul 16, 2013 | 22.11 | 22.24 | 21.94 | 21.97 | 3,260,453 | -0.22(-0.98%) |
Jul 15, 2013 | 21.96 | 22.22 | 21.95 | 22.19 | 4,165,738 | +0.23(+1.03%) |
Jul 12, 2013 | 21.81 | 21.98 | 21.76 | 21.96 | 2,292,340 | +0.15(+0.67%) |
Jul 11, 2013 | 21.81 | 21.98 | 21.71 | 21.81 | 4,915,737 | +0.19(+0.90%) |
Jul 10, 2013 | 21.36 | 21.64 | 21.30 | 21.62 | 5,889,115 | +0.36(+1.71%) |
Jul 09, 2013 | 21.59 | 21.51 | 21.21 | 21.26 | 3,969,864 | -0.20(-0.94%) |
Jul 08, 2013 | 21.37 | 21.60 | 21.31 | 21.46 | 2,665,645 | +0.20(+0.95%) |
Jul 05, 2013 | 21.13 | 21.29 | 21.05 | 21.26 | 2,662,261 | +0.23(+1.11%) |
Jul 03, 2013 | 21.14 | 21.30 | 21.00 | 21.02 | 3,340,383 | -0.24(-1.14%) |
Jul 02, 2013 | 21.04 | 21.40 | 20.94 | 21.27 | 6,043,014 | +0.23(+1.07%) |