Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.82 | 21.33 | 20.64 | 21.13 | 2,584,941 | +0.06(+0.28%) |
Sep 27, 2013 | 21.15 | 21.40 | 20.89 | 21.07 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.40 | 21.62 | 21.15 | 21.28 | 2,742,385 | -0.10(-0.46%) |
Sep 25, 2013 | 21.75 | 21.79 | 21.17 | 21.38 | 4,614,276 | -0.60(-2.73%) |
Sep 24, 2013 | 21.99 | 22.22 | 21.75 | 21.98 | 2,789,861 | -0.03(-0.12%) |
Sep 23, 2013 | 22.25 | 22.38 | 21.81 | 22.00 | 3,623,792 | +0.23(+1.06%) |
Sep 20, 2013 | 21.85 | 22.12 | 21.77 | 21.77 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 22.02 | 22.04 | 21.72 | 21.81 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.91 | 22.04 | 21.71 | 21.92 | 2,132,709 | +0.08(+0.35%) |
Sep 17, 2013 | 21.64 | 22.03 | 21.61 | 21.85 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.75 | 21.69 | 21.46 | 21.53 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.59 | 21.81 | 21.37 | 21.50 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.80 | 21.91 | 21.51 | 21.61 | 2,987,725 | -0.15(-0.70%) |
Sep 11, 2013 | 22.29 | 22.29 | 21.72 | 21.76 | 0 | -0.64(-2.85%) |
Sep 10, 2013 | 22.31 | 22.51 | 22.14 | 22.40 | 3,254,366 | +0.29(+1.31%) |
Sep 09, 2013 | 22.03 | 22.27 | 21.92 | 22.11 | 2,682,146 | +0.23(+1.05%) |
Sep 06, 2013 | 22.12 | 22.16 | 21.65 | 21.88 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 22.01 | 22.16 | 21.58 | 22.04 | 2,254,654 | +0.08(+0.34%) |
Sep 04, 2013 | 21.75 | 22.11 | 21.59 | 21.97 | 2,691,241 | +0.35(+1.62%) |
Sep 03, 2013 | 21.92 | 22.20 | 21.28 | 21.62 | 3,891,313 | +0.04(+0.20%) |
Aug 30, 2013 | 22.12 | 22.12 | 21.31 | 21.58 | 0 | -0.48(-2.16%) |
Aug 29, 2013 | 21.62 | 22.21 | 21.56 | 22.05 | 3,817,508 | +0.48(+2.21%) |
Aug 28, 2013 | 20.81 | 21.74 | 20.79 | 21.58 | 4,532,541 | +0.78(+3.76%) |
Aug 27, 2013 | 21.27 | 21.29 | 20.70 | 20.79 | 3,732,578 | -0.66(-3.05%) |
Aug 26, 2013 | 21.38 | 21.60 | 21.26 | 21.45 | 1,762,439 | +0.04(+0.20%) |
Aug 23, 2013 | 21.58 | 21.58 | 21.10 | 21.41 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 21.12 | 21.52 | 21.08 | 21.35 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 21.04 | 21.28 | 20.95 | 21.07 | 2,264,070 | -0.07(-0.32%) |
Aug 20, 2013 | 20.89 | 21.43 | 20.87 | 21.14 | 3,848,410 | +0.31(+1.47%) |
Aug 19, 2013 | 20.79 | 21.14 | 20.78 | 20.84 | 2,860,316 | -0.01(-0.04%) |
Aug 16, 2013 | 20.72 | 21.04 | 20.70 | 20.84 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.72 | 20.91 | 20.45 | 20.77 | 2,906,655 | -0.23(-1.09%) |
Aug 14, 2013 | 21.06 | 21.10 | 20.81 | 21.00 | 4,095,229 | -0.05(-0.24%) |
Aug 13, 2013 | 20.63 | 21.12 | 20.47 | 21.05 | 2,822,277 | +0.42(+2.02%) |
Aug 12, 2013 | 20.21 | 20.80 | 20.21 | 20.63 | 2,797,642 | +0.43(+2.11%) |
Aug 09, 2013 | 20.05 | 20.44 | 20.05 | 20.21 | 2,596,730 | +0.09(+0.47%) |
Aug 08, 2013 | 20.22 | 20.34 | 19.99 | 20.11 | 2,466,379 | +0.01(+0.04%) |
Aug 07, 2013 | 20.44 | 20.59 | 20.09 | 20.10 | 4,005,369 | -0.54(-2.60%) |
Aug 06, 2013 | 20.90 | 20.98 | 20.51 | 20.64 | 2,188,804 | -0.33(-1.58%) |
Aug 05, 2013 | 20.87 | 21.08 | 20.87 | 20.97 | 2,072,496 | +0.03(+0.16%) |
Aug 02, 2013 | 20.86 | 21.02 | 20.67 | 20.94 | 2,672,553 | -0.11(-0.53%) |
Aug 01, 2013 | 20.59 | 21.14 | 20.53 | 21.05 | 4,418,891 | +0.60(+2.93%) |
Jul 31, 2013 | 20.21 | 20.63 | 20.00 | 20.45 | 0 | +0.23(+1.11%) |
Jul 30, 2013 | 20.10 | 20.46 | 20.08 | 20.22 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.18 | 20.49 | 20.04 | 20.08 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.62 | 20.65 | 20.21 | 20.38 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.76 | 20.91 | 20.58 | 20.77 | 0 | -0.09(-0.41%) |
Jul 24, 2013 | 20.84 | 21.13 | 20.69 | 20.85 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.51 | 20.73 | 20.35 | 20.63 | 3,447,861 | +0.27(+1.34%) |
Jul 22, 2013 | 20.26 | 20.42 | 19.91 | 20.36 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.65 | 21.22 | 20.29 | 20.32 | 18,050,204 | +1.23(+6.41%) |
Jul 18, 2013 | 19.53 | 19.62 | 18.92 | 19.10 | 7,655,736 | -0.33(-1.71%) |
Jul 17, 2013 | 19.44 | 19.60 | 19.30 | 19.43 | 2,509,987 | +0.09(+0.44%) |
Jul 16, 2013 | 18.67 | 19.37 | 18.67 | 19.35 | 3,781,652 | +0.68(+3.65%) |
Jul 15, 2013 | 18.90 | 19.06 | 18.62 | 18.67 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.67 | 19.13 | 18.67 | 18.88 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.50 | 18.71 | 18.38 | 18.67 | 3,250,445 | +0.40(+2.19%) |
Jul 10, 2013 | 18.12 | 18.50 | 18.12 | 18.27 | 2,912,711 | +0.10(+0.56%) |
Jul 09, 2013 | 17.99 | 18.18 | 17.85 | 18.16 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.68 | 18.73 | 17.82 | 17.85 | 0 | -0.74(-3.96%) |
Jul 05, 2013 | 18.72 | 18.73 | 18.40 | 18.59 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.30 | 18.71 | 18.24 | 18.56 | 0 | +0.20(+1.07%) |
Jul 02, 2013 | 18.60 | 18.84 | 18.26 | 18.36 | 0 | -0.29(-1.55%) |