Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.61 | 20.75 | 20.57 | 20.70 | 1,170,894 | -0.05(-0.22%) |
Sep 27, 2013 | 20.70 | 20.79 | 20.66 | 20.75 | 319,928 | -0.02(-0.07%) |
Sep 26, 2013 | 20.72 | 20.83 | 20.70 | 20.77 | 322,691 | +0.09(+0.44%) |
Sep 25, 2013 | 20.87 | 20.87 | 20.67 | 20.67 | 423,502 | -0.15(-0.73%) |
Sep 24, 2013 | 20.90 | 20.95 | 20.82 | 20.83 | 557,472 | -0.14(-0.67%) |
Sep 23, 2013 | 21.09 | 21.09 | 20.87 | 20.97 | 4,462,677 | -0.17(-0.79%) |
Sep 20, 2013 | 21.19 | 21.24 | 21.09 | 21.13 | 262,681 | -0.04(-0.20%) |
Sep 19, 2013 | 21.26 | 21.32 | 21.13 | 21.17 | 338,548 | -0.08(-0.38%) |
Sep 18, 2013 | 21.10 | 21.29 | 20.99 | 21.26 | 528,049 | +0.14(+0.67%) |
Sep 17, 2013 | 21.12 | 21.12 | 21.03 | 21.11 | 520,727 | +0.02(+0.08%) |
Sep 16, 2013 | 21.12 | 21.16 | 20.89 | 21.10 | 4,136,938 | +0.20(+0.98%) |
Sep 13, 2013 | 20.92 | 20.92 | 20.83 | 20.89 | 215,046 | +0.03(+0.12%) |
Sep 12, 2013 | 20.94 | 20.96 | 20.85 | 20.87 | 249,536 | -0.03(-0.13%) |
Sep 11, 2013 | 20.82 | 20.91 | 20.77 | 20.89 | 362,022 | +0.11(+0.53%) |
Sep 10, 2013 | 20.78 | 20.82 | 20.70 | 20.78 | 624,543 | +0.11(+0.52%) |
Sep 09, 2013 | 20.56 | 20.68 | 20.51 | 20.68 | 332,105 | +0.15(+0.71%) |
Sep 06, 2013 | 20.55 | 20.65 | 20.31 | 20.53 | 341,922 | +0.02(+0.10%) |
Sep 05, 2013 | 20.50 | 20.53 | 20.44 | 20.51 | 323,517 | +0.04(+0.18%) |
Sep 04, 2013 | 20.27 | 20.50 | 20.26 | 20.47 | 775,880 | +0.25(+1.22%) |
Sep 03, 2013 | 20.32 | 20.36 | 20.14 | 20.23 | 2,839,513 | +0.11(+0.57%) |
Aug 30, 2013 | 20.25 | 20.25 | 20.06 | 20.11 | 548,479 | -0.10(-0.48%) |
Aug 29, 2013 | 20.09 | 20.33 | 20.08 | 20.21 | 201,012 | +0.08(+0.37%) |
Aug 28, 2013 | 20.03 | 20.20 | 19.98 | 20.13 | 336,952 | +0.10(+0.50%) |
Aug 27, 2013 | 20.22 | 20.25 | 20.02 | 20.03 | 551,383 | -0.38(-1.85%) |
Aug 26, 2013 | 20.41 | 20.52 | 20.37 | 20.41 | 2,681,691 | +0.08(+0.37%) |
Aug 23, 2013 | 20.28 | 20.36 | 20.22 | 20.34 | 282,507 | +0.04(+0.20%) |
Aug 22, 2013 | 20.19 | 20.33 | 20.19 | 20.29 | 405,472 | +0.12(+0.62%) |
Aug 21, 2013 | 20.22 | 20.35 | 20.11 | 20.17 | 1,721,895 | -0.08(-0.39%) |
Aug 20, 2013 | 20.18 | 20.32 | 20.18 | 20.25 | 989,681 | +0.06(+0.30%) |
Aug 19, 2013 | 20.14 | 20.28 | 20.11 | 20.19 | 273,981 | +0.03(+0.16%) |
Aug 16, 2013 | 20.25 | 20.25 | 20.14 | 20.16 | 2,198,027 | -0.11(-0.53%) |
Aug 15, 2013 | 20.50 | 20.50 | 20.25 | 20.26 | 769,948 | -0.34(-1.65%) |
Aug 14, 2013 | 20.71 | 20.81 | 20.60 | 20.60 | 432,288 | -0.15(-0.73%) |
Aug 13, 2013 | 20.78 | 20.81 | 20.59 | 20.75 | 435,296 | +0.05(+0.23%) |
Aug 12, 2013 | 20.71 | 20.75 | 20.65 | 20.71 | 918,051 | -0.08(-0.36%) |
Aug 09, 2013 | 20.79 | 20.91 | 20.75 | 20.78 | 265,734 | -0.07(-0.33%) |
Aug 08, 2013 | 20.87 | 20.92 | 20.79 | 20.85 | 832,423 | +0.02(+0.08%) |
Aug 07, 2013 | 20.79 | 20.88 | 20.73 | 20.83 | 231,601 | +0.00(+0.00%) |
Aug 06, 2013 | 20.92 | 20.95 | 20.80 | 20.83 | 1,658,191 | -0.12(-0.58%) |
Aug 05, 2013 | 20.96 | 21.02 | 20.92 | 20.96 | 252,683 | -0.02(-0.09%) |
Aug 02, 2013 | 20.98 | 20.98 | 20.90 | 20.98 | 1,014,023 | -0.01(-0.06%) |
Aug 01, 2013 | 20.96 | 21.00 | 20.94 | 20.99 | 910,342 | +0.14(+0.68%) |
Jul 31, 2013 | 20.84 | 20.99 | 20.82 | 20.85 | 475,929 | +0.04(+0.20%) |
Jul 30, 2013 | 20.87 | 20.89 | 20.71 | 20.80 | 850,590 | +0.01(+0.05%) |
Jul 29, 2013 | 20.83 | 20.89 | 20.74 | 20.79 | 8,389,395 | -0.07(-0.32%) |
Jul 26, 2013 | 20.74 | 20.86 | 20.59 | 20.86 | 234,066 | +0.11(+0.53%) |
Jul 25, 2013 | 20.61 | 20.75 | 20.50 | 20.75 | 468,075 | +0.11(+0.54%) |
Jul 24, 2013 | 20.73 | 20.73 | 20.58 | 20.64 | 305,190 | -0.01(-0.06%) |
Jul 23, 2013 | 20.76 | 20.76 | 20.62 | 20.65 | 926,463 | -0.09(-0.41%) |
Jul 22, 2013 | 20.65 | 20.79 | 20.60 | 20.73 | 17,482,524 | +0.10(+0.47%) |
Jul 19, 2013 | 20.36 | 20.64 | 20.32 | 20.64 | 210,654 | +0.26(+1.27%) |
Jul 18, 2013 | 20.36 | 20.44 | 20.36 | 20.38 | 165,298 | +0.06(+0.30%) |
Jul 17, 2013 | 20.36 | 20.42 | 20.30 | 20.32 | 203,151 | +0.04(+0.18%) |
Jul 16, 2013 | 20.42 | 20.43 | 20.23 | 20.28 | 264,169 | -0.12(-0.57%) |
Jul 15, 2013 | 20.42 | 20.42 | 20.31 | 20.39 | 432,562 | +0.02(+0.10%) |
Jul 12, 2013 | 20.23 | 20.39 | 20.20 | 20.37 | 187,134 | +0.13(+0.66%) |
Jul 11, 2013 | 20.17 | 20.26 | 20.15 | 20.24 | 214,374 | +0.26(+1.28%) |
Jul 10, 2013 | 19.87 | 20.02 | 19.85 | 19.98 | 449,996 | +0.13(+0.65%) |
Jul 09, 2013 | 19.85 | 19.88 | 19.77 | 19.85 | 574,588 | +0.06(+0.30%) |
Jul 08, 2013 | 19.78 | 19.83 | 19.74 | 19.79 | 202,175 | +0.11(+0.57%) |
Jul 05, 2013 | 19.57 | 19.69 | 19.51 | 19.68 | 118,190 | +0.27(+1.39%) |
Jul 03, 2013 | 19.38 | 19.48 | 19.31 | 19.41 | 90,288 | -0.04(-0.23%) |
Jul 02, 2013 | 19.47 | 19.57 | 19.41 | 19.46 | 243,723 | -0.04(-0.19%) |