Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.51 | 22.72 | 22.44 | 22.53 | 2,599,508 | -0.10(-0.43%) |
Sep 27, 2013 | 22.52 | 22.67 | 22.52 | 22.63 | 2,136,865 | +0.02(+0.11%) |
Sep 26, 2013 | 22.62 | 22.74 | 22.54 | 22.60 | 2,946,234 | +0.04(+0.18%) |
Sep 25, 2013 | 22.54 | 22.75 | 22.54 | 22.56 | 1,058,804 | -0.03(-0.14%) |
Sep 24, 2013 | 22.54 | 22.67 | 22.52 | 22.59 | 1,277,711 | +0.01(+0.04%) |
Sep 23, 2013 | 22.51 | 22.65 | 22.51 | 22.59 | 1,209,888 | -0.00(-0.02%) |
Sep 20, 2013 | 22.79 | 22.84 | 22.56 | 22.59 | 1,485,084 | -0.25(-1.10%) |
Sep 19, 2013 | 23.06 | 23.06 | 22.79 | 22.84 | 2,007,385 | -0.13(-0.55%) |
Sep 18, 2013 | 22.55 | 23.03 | 22.53 | 22.97 | 2,716,661 | +0.33(+1.44%) |
Sep 17, 2013 | 22.52 | 22.68 | 22.52 | 22.64 | 733,807 | +0.08(+0.35%) |
Sep 16, 2013 | 22.51 | 22.63 | 22.34 | 22.56 | 1,322,158 | +0.22(+1.00%) |
Sep 13, 2013 | 22.32 | 22.43 | 22.32 | 22.34 | 691,119 | +0.00(+0.00%) |
Sep 12, 2013 | 22.49 | 22.49 | 22.32 | 22.34 | 1,288,592 | -0.26(-1.16%) |
Sep 11, 2013 | 22.44 | 22.60 | 22.38 | 22.60 | 1,172,433 | +0.11(+0.50%) |
Sep 10, 2013 | 22.54 | 22.56 | 22.40 | 22.49 | 1,454,162 | +0.01(+0.04%) |
Sep 09, 2013 | 22.39 | 22.52 | 22.39 | 22.48 | 1,696,211 | +0.13(+0.57%) |
Sep 06, 2013 | 22.45 | 22.48 | 22.32 | 22.36 | 2,326,491 | +0.14(+0.65%) |
Sep 05, 2013 | 22.11 | 22.22 | 22.06 | 22.21 | 1,370,774 | +0.15(+0.69%) |
Sep 04, 2013 | 21.89 | 22.07 | 21.88 | 22.06 | 1,527,676 | +0.11(+0.51%) |
Sep 03, 2013 | 22.07 | 22.13 | 21.88 | 21.95 | 5,041,385 | +0.15(+0.69%) |
Aug 30, 2013 | 21.88 | 21.94 | 21.80 | 21.80 | 984,193 | -0.05(-0.22%) |
Aug 29, 2013 | 21.81 | 21.95 | 21.74 | 21.85 | 1,379,190 | +0.03(+0.15%) |
Aug 28, 2013 | 21.72 | 21.90 | 21.68 | 21.81 | 1,148,453 | +0.04(+0.18%) |
Aug 27, 2013 | 21.83 | 21.97 | 21.71 | 21.77 | 1,638,237 | -0.25(-1.12%) |
Aug 26, 2013 | 22.04 | 22.11 | 22.00 | 22.02 | 1,153,545 | -0.01(-0.04%) |
Aug 23, 2013 | 21.82 | 22.05 | 21.82 | 22.03 | 823,488 | +0.20(+0.91%) |
Aug 22, 2013 | 21.70 | 21.92 | 21.70 | 21.83 | 1,335,708 | +0.11(+0.51%) |
Aug 21, 2013 | 21.94 | 21.95 | 21.70 | 21.72 | 1,827,256 | -0.33(-1.52%) |
Aug 20, 2013 | 21.95 | 22.17 | 21.89 | 22.05 | 1,662,349 | +0.04(+0.18%) |
Aug 19, 2013 | 22.24 | 22.28 | 22.01 | 22.01 | 1,773,009 | -0.29(-1.32%) |
Aug 16, 2013 | 22.25 | 22.40 | 22.20 | 22.31 | 1,370,960 | +0.00(+0.00%) |
Aug 15, 2013 | 22.02 | 22.31 | 21.96 | 22.31 | 2,136,868 | +0.14(+0.65%) |
Aug 14, 2013 | 22.15 | 22.22 | 22.10 | 22.16 | 1,573,107 | +0.03(+0.14%) |
Aug 13, 2013 | 22.05 | 22.17 | 22.03 | 22.13 | 1,830,621 | +0.03(+0.14%) |
Aug 12, 2013 | 21.97 | 22.13 | 21.97 | 22.10 | 1,862,566 | +0.06(+0.29%) |
Aug 09, 2013 | 21.92 | 22.11 | 21.90 | 22.04 | 1,778,076 | +0.04(+0.18%) |
Aug 08, 2013 | 21.72 | 22.05 | 21.50 | 22.00 | 1,832,257 | +0.46(+2.14%) |
Aug 07, 2013 | 21.62 | 21.66 | 21.53 | 21.54 | 1,567,065 | -0.21(-0.95%) |
Aug 06, 2013 | 21.88 | 21.90 | 21.64 | 21.74 | 2,210,585 | -0.15(-0.69%) |
Aug 05, 2013 | 21.98 | 21.98 | 21.85 | 21.89 | 4,635,344 | -0.07(-0.33%) |
Aug 02, 2013 | 21.85 | 22.10 | 21.85 | 21.97 | 1,237,694 | -0.08(-0.36%) |
Aug 01, 2013 | 22.15 | 22.18 | 22.00 | 22.05 | 1,768,620 | +0.06(+0.25%) |
Jul 31, 2013 | 22.12 | 22.22 | 21.98 | 21.99 | 2,161,494 | -0.11(-0.50%) |
Jul 30, 2013 | 22.32 | 22.34 | 22.09 | 22.10 | 2,423,400 | -0.30(-1.35%) |
Jul 29, 2013 | 22.27 | 22.44 | 22.25 | 22.40 | 5,060,922 | +0.09(+0.39%) |
Jul 26, 2013 | 22.26 | 22.36 | 22.19 | 22.32 | 1,988,462 | -0.06(-0.25%) |
Jul 25, 2013 | 22.24 | 22.39 | 22.24 | 22.37 | 1,117,812 | +0.14(+0.61%) |
Jul 24, 2013 | 22.48 | 22.50 | 22.16 | 22.24 | 1,759,913 | -0.19(-0.85%) |
Jul 23, 2013 | 22.44 | 22.52 | 22.38 | 22.43 | 7,368,855 | +0.05(+0.21%) |
Jul 22, 2013 | 22.29 | 22.43 | 22.21 | 22.38 | 1,155,930 | +0.17(+0.75%) |
Jul 19, 2013 | 22.03 | 22.22 | 22.03 | 22.21 | 1,071,759 | +0.11(+0.50%) |
Jul 18, 2013 | 21.89 | 22.14 | 21.89 | 22.10 | 1,493,172 | +0.21(+0.98%) |
Jul 17, 2013 | 21.86 | 21.97 | 21.80 | 21.89 | 2,053,533 | +0.04(+0.18%) |
Jul 16, 2013 | 21.79 | 21.86 | 21.72 | 21.85 | 2,091,620 | +0.06(+0.29%) |
Jul 15, 2013 | 21.79 | 21.85 | 21.73 | 21.78 | 4,969,813 | +0.10(+0.48%) |
Jul 12, 2013 | 21.79 | 21.85 | 21.62 | 21.68 | 1,390,643 | -0.10(-0.48%) |
Jul 11, 2013 | 21.53 | 21.79 | 21.53 | 21.78 | 3,148,779 | +0.62(+2.93%) |
Jul 10, 2013 | 21.16 | 21.27 | 21.09 | 21.16 | 2,105,567 | +0.02(+0.08%) |
Jul 09, 2013 | 21.05 | 21.15 | 20.89 | 21.15 | 1,387,794 | +0.25(+1.18%) |
Jul 08, 2013 | 20.83 | 20.93 | 20.82 | 20.90 | 1,036,779 | +0.18(+0.84%) |
Jul 05, 2013 | 20.81 | 20.83 | 20.57 | 20.72 | 1,130,378 | -0.06(-0.27%) |
Jul 03, 2013 | 20.80 | 20.85 | 20.75 | 20.78 | 1,428,852 | -0.06(-0.27%) |
Jul 02, 2013 | 20.80 | 20.93 | 20.75 | 20.84 | 2,633,612 | -0.03(-0.15%) |