Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.93 | 22.25 | 21.83 | 21.93 | 1,177,932 | -0.25(-1.11%) |
Sep 27, 2013 | 21.89 | 22.21 | 21.89 | 22.18 | 949,920 | +0.18(+0.84%) |
Sep 26, 2013 | 21.91 | 22.01 | 21.68 | 21.99 | 504,377 | +0.22(+1.02%) |
Sep 25, 2013 | 21.59 | 21.83 | 21.59 | 21.77 | 812,339 | +0.15(+0.70%) |
Sep 24, 2013 | 21.68 | 21.83 | 21.45 | 21.62 | 1,053,207 | -0.08(-0.39%) |
Sep 23, 2013 | 21.71 | 21.86 | 21.54 | 21.70 | 907,068 | -0.03(-0.14%) |
Sep 20, 2013 | 22.26 | 22.26 | 21.73 | 21.73 | 2,213,121 | -0.40(-1.79%) |
Sep 19, 2013 | 22.23 | 22.68 | 22.05 | 22.13 | 1,351,539 | -0.56(-2.45%) |
Sep 18, 2013 | 22.17 | 22.88 | 21.92 | 22.69 | 1,110,820 | +0.61(+2.76%) |
Sep 17, 2013 | 22.14 | 22.38 | 21.93 | 22.08 | 847,757 | -0.11(-0.48%) |
Sep 16, 2013 | 22.32 | 22.48 | 22.03 | 22.18 | 895,127 | +0.23(+1.04%) |
Sep 13, 2013 | 21.73 | 21.95 | 21.54 | 21.95 | 937,176 | +0.37(+1.69%) |
Sep 12, 2013 | 21.70 | 21.89 | 21.39 | 21.59 | 813,084 | -0.06(-0.28%) |
Sep 11, 2013 | 21.30 | 21.65 | 21.13 | 21.65 | 919,410 | +0.40(+1.86%) |
Sep 10, 2013 | 21.08 | 21.44 | 20.99 | 21.25 | 1,750,836 | +0.25(+1.20%) |
Sep 09, 2013 | 20.64 | 21.07 | 20.41 | 21.00 | 1,060,077 | +0.50(+2.45%) |
Sep 06, 2013 | 20.54 | 20.65 | 20.21 | 20.50 | 892,538 | +0.18(+0.90%) |
Sep 05, 2013 | 20.40 | 20.55 | 20.26 | 20.32 | 415,246 | -0.02(-0.11%) |
Sep 04, 2013 | 20.23 | 20.44 | 20.14 | 20.34 | 668,886 | +0.15(+0.75%) |
Sep 03, 2013 | 20.46 | 20.48 | 20.04 | 20.19 | 1,000,961 | -0.02(-0.08%) |
Aug 30, 2013 | 20.39 | 20.48 | 20.13 | 20.20 | 761,776 | -0.14(-0.67%) |
Aug 29, 2013 | 20.26 | 20.51 | 20.22 | 20.34 | 921,794 | -0.06(-0.30%) |
Aug 28, 2013 | 20.61 | 20.71 | 20.23 | 20.40 | 1,102,351 | -0.27(-1.33%) |
Aug 27, 2013 | 20.65 | 20.96 | 20.57 | 20.67 | 1,858,938 | -0.27(-1.31%) |
Aug 26, 2013 | 21.12 | 21.21 | 20.80 | 20.95 | 649,729 | -0.06(-0.29%) |
Aug 23, 2013 | 20.69 | 21.06 | 20.53 | 21.01 | 904,907 | +0.48(+2.34%) |
Aug 22, 2013 | 20.20 | 20.55 | 20.05 | 20.53 | 666,825 | +0.43(+2.16%) |
Aug 21, 2013 | 20.09 | 20.47 | 19.89 | 20.10 | 664,972 | -0.03(-0.15%) |
Aug 20, 2013 | 19.80 | 20.30 | 19.77 | 20.13 | 797,626 | +0.39(+1.97%) |
Aug 19, 2013 | 19.84 | 19.99 | 19.74 | 19.74 | 677,387 | -0.11(-0.58%) |
Aug 16, 2013 | 20.20 | 20.51 | 19.85 | 19.85 | 994,961 | -0.48(-2.36%) |
Aug 15, 2013 | 20.66 | 20.70 | 20.18 | 20.33 | 551,415 | -0.53(-2.55%) |
Aug 14, 2013 | 20.78 | 21.06 | 20.68 | 20.87 | 724,119 | +0.15(+0.74%) |
Aug 13, 2013 | 20.97 | 20.98 | 20.62 | 20.71 | 590,151 | -0.24(-1.13%) |
Aug 12, 2013 | 20.79 | 21.02 | 20.68 | 20.95 | 562,576 | +0.08(+0.40%) |
Aug 09, 2013 | 20.74 | 21.18 | 20.67 | 20.87 | 1,031,888 | +0.03(+0.15%) |
Aug 08, 2013 | 21.09 | 21.12 | 20.73 | 20.83 | 559,176 | -0.08(-0.36%) |
Aug 07, 2013 | 20.82 | 20.96 | 20.64 | 20.91 | 1,035,457 | +0.01(+0.04%) |
Aug 06, 2013 | 20.96 | 20.99 | 20.77 | 20.90 | 918,184 | -0.17(-0.79%) |
Aug 05, 2013 | 20.86 | 21.15 | 20.70 | 21.07 | 717,368 | +0.16(+0.76%) |
Aug 02, 2013 | 20.59 | 20.98 | 20.46 | 20.91 | 714,780 | +0.21(+0.99%) |
Aug 01, 2013 | 20.70 | 20.75 | 20.36 | 20.71 | 910,129 | +0.19(+0.93%) |
Jul 31, 2013 | 20.58 | 20.85 | 20.26 | 20.51 | 872,739 | -0.05(-0.22%) |
Jul 30, 2013 | 20.78 | 20.84 | 20.46 | 20.56 | 498,517 | -0.10(-0.48%) |
Jul 29, 2013 | 20.69 | 20.78 | 20.54 | 20.66 | 736,720 | -0.09(-0.44%) |
Jul 26, 2013 | 20.56 | 20.83 | 20.52 | 20.75 | 818,800 | +0.05(+0.22%) |
Jul 25, 2013 | 20.32 | 20.71 | 20.30 | 20.71 | 878,835 | +0.30(+1.49%) |
Jul 24, 2013 | 21.27 | 21.31 | 20.26 | 20.40 | 1,722,635 | -0.82(-3.88%) |
Jul 23, 2013 | 21.04 | 21.28 | 20.96 | 21.22 | 1,736,895 | +0.21(+1.01%) |
Jul 22, 2013 | 20.56 | 21.03 | 20.38 | 21.01 | 1,396,988 | +0.51(+2.49%) |
Jul 19, 2013 | 20.15 | 20.51 | 20.14 | 20.50 | 1,459,801 | +0.33(+1.62%) |
Jul 18, 2013 | 19.80 | 20.43 | 19.80 | 20.17 | 1,475,754 | +0.97(+5.08%) |
Jul 17, 2013 | 19.05 | 19.36 | 18.95 | 19.20 | 1,436,748 | +0.11(+0.60%) |
Jul 16, 2013 | 19.66 | 19.68 | 19.04 | 19.08 | 2,632,352 | -0.53(-2.68%) |
Jul 15, 2013 | 19.61 | 19.67 | 19.44 | 19.61 | 1,139,312 | +0.05(+0.27%) |
Jul 12, 2013 | 19.88 | 20.02 | 19.53 | 19.56 | 910,675 | -0.30(-1.50%) |
Jul 11, 2013 | 20.32 | 20.49 | 19.80 | 19.85 | 3,722,334 | -0.21(-1.03%) |
Jul 10, 2013 | 19.77 | 20.19 | 19.59 | 20.06 | 849,375 | +0.25(+1.27%) |
Jul 09, 2013 | 19.47 | 19.91 | 19.40 | 19.81 | 747,407 | +0.40(+2.08%) |
Jul 08, 2013 | 19.31 | 19.62 | 19.20 | 19.40 | 718,407 | +0.11(+0.55%) |
Jul 05, 2013 | 19.11 | 19.30 | 18.54 | 19.30 | 818,250 | +0.52(+2.76%) |
Jul 03, 2013 | 18.76 | 18.86 | 18.54 | 18.78 | 430,555 | -0.02(-0.12%) |
Jul 02, 2013 | 18.83 | 19.14 | 18.66 | 18.80 | 1,617,118 | -0.06(-0.32%) |