Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.71 | 23.80 | 23.54 | 23.66 | 11,081,184 | -0.43(-1.80%) |
Sep 27, 2013 | 23.96 | 24.10 | 23.92 | 24.10 | 7,069,531 | +0.08(+0.33%) |
Sep 26, 2013 | 23.94 | 24.10 | 23.93 | 24.02 | 16,381,002 | +0.15(+0.64%) |
Sep 25, 2013 | 23.79 | 23.94 | 23.77 | 23.86 | 5,739,562 | +0.06(+0.26%) |
Sep 24, 2013 | 23.86 | 23.91 | 23.76 | 23.80 | 5,030,762 | +0.01(+0.02%) |
Sep 23, 2013 | 23.90 | 23.93 | 23.73 | 23.80 | 5,194,923 | -0.11(-0.45%) |
Sep 20, 2013 | 24.12 | 24.13 | 23.87 | 23.90 | 11,886,541 | +0.07(+0.31%) |
Sep 19, 2013 | 23.86 | 23.89 | 23.76 | 23.83 | 6,919,356 | -0.05(-0.21%) |
Sep 18, 2013 | 23.66 | 23.95 | 23.52 | 23.88 | 9,319,746 | +0.23(+0.95%) |
Sep 17, 2013 | 23.67 | 23.75 | 23.62 | 23.66 | 4,076,256 | -0.06(-0.24%) |
Sep 16, 2013 | 23.94 | 23.95 | 23.70 | 23.71 | 7,644,297 | +0.10(+0.43%) |
Sep 13, 2013 | 23.65 | 23.72 | 23.58 | 23.61 | 6,424,554 | -0.09(-0.38%) |
Sep 12, 2013 | 23.82 | 23.88 | 23.67 | 23.70 | 8,113,006 | -0.11(-0.45%) |
Sep 11, 2013 | 23.68 | 23.84 | 23.67 | 23.81 | 8,992,870 | +0.15(+0.64%) |
Sep 10, 2013 | 23.57 | 23.67 | 23.52 | 23.66 | 4,992,306 | +0.07(+0.31%) |
Sep 09, 2013 | 23.55 | 23.64 | 23.52 | 23.58 | 4,327,806 | +0.04(+0.17%) |
Sep 06, 2013 | 23.50 | 23.60 | 23.36 | 23.54 | 6,057,422 | +0.15(+0.65%) |
Sep 05, 2013 | 23.30 | 23.48 | 23.30 | 23.39 | 4,117,606 | +0.08(+0.34%) |
Sep 04, 2013 | 23.25 | 23.42 | 23.24 | 23.31 | 4,815,921 | +0.04(+0.19%) |
Sep 03, 2013 | 23.30 | 23.34 | 23.13 | 23.27 | 6,561,838 | +0.02(+0.07%) |
Aug 30, 2013 | 23.36 | 23.38 | 23.22 | 23.25 | 6,050,606 | -0.19(-0.82%) |
Aug 29, 2013 | 23.55 | 23.59 | 23.41 | 23.44 | 6,522,040 | -0.27(-1.14%) |
Aug 28, 2013 | 23.63 | 23.77 | 23.55 | 23.71 | 9,404,680 | +0.37(+1.57%) |
Aug 27, 2013 | 23.28 | 23.52 | 23.27 | 23.35 | 5,994,650 | +0.06(+0.27%) |
Aug 26, 2013 | 23.39 | 23.39 | 23.25 | 23.28 | 4,803,258 | -0.08(-0.36%) |
Aug 23, 2013 | 23.17 | 23.39 | 23.14 | 23.37 | 7,352,975 | +0.34(+1.47%) |
Aug 22, 2013 | 22.98 | 23.08 | 22.94 | 23.03 | 4,940,306 | +0.21(+0.94%) |
Aug 21, 2013 | 22.99 | 23.02 | 22.81 | 22.82 | 7,629,517 | -0.21(-0.90%) |
Aug 20, 2013 | 23.09 | 23.16 | 23.03 | 23.03 | 7,705,495 | -0.11(-0.49%) |
Aug 19, 2013 | 23.25 | 23.28 | 23.11 | 23.14 | 6,412,866 | -0.12(-0.53%) |
Aug 16, 2013 | 23.26 | 23.31 | 23.19 | 23.26 | 6,437,836 | +0.03(+0.12%) |
Aug 15, 2013 | 23.14 | 23.35 | 23.09 | 23.23 | 7,715,895 | -0.04(-0.17%) |
Aug 14, 2013 | 23.44 | 23.48 | 23.27 | 23.27 | 11,021,472 | -0.03(-0.12%) |
Aug 13, 2013 | 23.23 | 23.32 | 23.11 | 23.30 | 7,764,519 | +0.17(+0.75%) |
Aug 12, 2013 | 23.22 | 23.26 | 23.10 | 23.13 | 6,510,511 | -0.11(-0.46%) |
Aug 09, 2013 | 23.27 | 23.36 | 23.21 | 23.23 | 5,338,913 | -0.01(-0.02%) |
Aug 08, 2013 | 23.28 | 23.34 | 23.14 | 23.24 | 5,989,439 | +0.03(+0.12%) |
Aug 07, 2013 | 23.35 | 23.45 | 23.21 | 23.21 | 9,410,206 | -0.04(-0.17%) |
Aug 06, 2013 | 23.29 | 23.32 | 23.18 | 23.25 | 9,252,367 | -0.07(-0.31%) |
Aug 05, 2013 | 23.29 | 23.36 | 23.23 | 23.32 | 9,073,679 | +0.02(+0.10%) |
Aug 02, 2013 | 23.24 | 23.31 | 23.15 | 23.30 | 8,375,875 | +0.12(+0.50%) |
Aug 01, 2013 | 23.10 | 23.25 | 23.07 | 23.18 | 11,333,736 | +0.16(+0.68%) |
Jul 31, 2013 | 23.14 | 23.20 | 22.99 | 23.03 | 14,207,301 | -0.17(-0.72%) |
Jul 30, 2013 | 23.15 | 23.25 | 22.93 | 23.20 | 26,983,492 | -0.77(-3.20%) |
Jul 29, 2013 | 24.11 | 24.12 | 23.87 | 23.96 | 7,464,008 | -0.26(-1.06%) |
Jul 26, 2013 | 24.23 | 24.27 | 24.08 | 24.22 | 5,844,475 | -0.06(-0.25%) |
Jul 25, 2013 | 24.15 | 24.30 | 24.12 | 24.28 | 4,962,070 | +0.14(+0.58%) |
Jul 24, 2013 | 24.31 | 24.31 | 24.09 | 24.14 | 6,865,165 | -0.06(-0.25%) |
Jul 23, 2013 | 24.20 | 24.25 | 24.09 | 24.20 | 7,521,134 | +0.19(+0.81%) |
Jul 22, 2013 | 23.95 | 24.11 | 23.93 | 24.01 | 9,225,924 | +0.11(+0.44%) |
Jul 19, 2013 | 23.84 | 23.95 | 23.78 | 23.90 | 9,431,042 | +0.17(+0.70%) |
Jul 18, 2013 | 23.83 | 23.90 | 23.69 | 23.73 | 10,948,231 | +0.09(+0.38%) |
Jul 17, 2013 | 23.66 | 23.73 | 23.58 | 23.65 | 4,966,531 | +0.01(+0.02%) |
Jul 16, 2013 | 23.54 | 23.64 | 23.43 | 23.64 | 8,482,893 | +0.22(+0.95%) |
Jul 15, 2013 | 23.46 | 23.55 | 23.41 | 23.42 | 8,891,653 | -0.03(-0.12%) |
Jul 12, 2013 | 23.50 | 23.53 | 23.42 | 23.45 | 8,995,957 | -0.19(-0.82%) |
Jul 11, 2013 | 23.60 | 23.65 | 23.47 | 23.64 | 13,457,645 | +0.23(+1.00%) |
Jul 10, 2013 | 23.31 | 23.49 | 23.27 | 23.41 | 14,198,757 | +0.26(+1.13%) |
Jul 09, 2013 | 22.94 | 23.23 | 23.02 | 23.15 | 12,733,095 | +0.21(+0.90%) |
Jul 08, 2013 | 22.94 | 23.05 | 22.88 | 22.94 | 15,568,585 | +0.06(+0.27%) |
Jul 05, 2013 | 22.72 | 22.89 | 22.61 | 22.88 | 12,054,021 | -0.01(-0.02%) |
Jul 03, 2013 | 22.81 | 22.96 | 22.76 | 22.88 | 7,744,687 | -0.11(-0.48%) |
Jul 02, 2013 | 23.06 | 23.16 | 22.92 | 23.00 | 18,575,634 | -0.14(-0.62%) |