Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.58 | 20.87 | 20.53 | 20.79 | 1,301,845 | +0.22(+1.08%) |
Sep 27, 2013 | 20.58 | 20.61 | 20.43 | 20.57 | 958,410 | -0.01(-0.05%) |
Sep 26, 2013 | 20.58 | 20.71 | 20.46 | 20.58 | 782,401 | +0.18(+0.90%) |
Sep 25, 2013 | 20.56 | 20.56 | 20.34 | 20.39 | 1,106,486 | -0.25(-1.22%) |
Sep 24, 2013 | 20.65 | 20.77 | 20.49 | 20.64 | 1,067,574 | +0.08(+0.38%) |
Sep 23, 2013 | 20.66 | 20.67 | 20.35 | 20.57 | 1,512,762 | -0.07(-0.33%) |
Sep 20, 2013 | 20.91 | 20.91 | 20.54 | 20.63 | 2,045,726 | -0.26(-1.25%) |
Sep 19, 2013 | 21.01 | 21.19 | 20.87 | 20.89 | 3,414,805 | -0.24(-1.14%) |
Sep 18, 2013 | 20.96 | 21.18 | 20.64 | 21.14 | 4,099,530 | +0.21(+1.02%) |
Sep 17, 2013 | 20.77 | 21.04 | 20.76 | 20.92 | 3,034,464 | +0.19(+0.93%) |
Sep 16, 2013 | 20.65 | 20.75 | 20.59 | 20.73 | 2,980,093 | +0.27(+1.32%) |
Sep 13, 2013 | 20.49 | 20.49 | 20.19 | 20.46 | 2,111,755 | +0.02(+0.09%) |
Sep 12, 2013 | 20.56 | 20.57 | 20.33 | 20.44 | 4,105,504 | -0.25(-1.21%) |
Sep 11, 2013 | 20.58 | 20.69 | 20.50 | 20.69 | 3,234,297 | -0.29(-1.38%) |
Sep 10, 2013 | 20.91 | 21.02 | 20.86 | 20.98 | 2,777,222 | +0.11(+0.51%) |
Sep 09, 2013 | 20.45 | 20.89 | 20.34 | 20.87 | 3,486,901 | +0.57(+2.81%) |
Sep 06, 2013 | 20.40 | 20.46 | 20.17 | 20.30 | 1,039,393 | -0.07(-0.33%) |
Sep 05, 2013 | 20.06 | 20.42 | 20.05 | 20.37 | 3,012,699 | +0.27(+1.35%) |
Sep 04, 2013 | 19.81 | 20.12 | 19.76 | 20.10 | 1,359,071 | +0.39(+1.96%) |
Sep 03, 2013 | 19.71 | 19.99 | 19.66 | 19.72 | 2,004,166 | +0.43(+2.25%) |
Aug 30, 2013 | 19.44 | 19.47 | 19.21 | 19.28 | 1,121,072 | -0.21(-1.09%) |
Aug 29, 2013 | 19.45 | 19.62 | 19.45 | 19.49 | 1,047,188 | +0.02(+0.10%) |
Aug 28, 2013 | 19.47 | 19.57 | 19.37 | 19.47 | 2,101,565 | -0.21(-1.08%) |
Aug 27, 2013 | 19.87 | 19.95 | 19.62 | 19.69 | 3,501,264 | +0.27(+1.39%) |
Aug 26, 2013 | 19.45 | 19.51 | 19.38 | 19.42 | 2,036,098 | -0.11(-0.54%) |
Aug 23, 2013 | 19.36 | 19.56 | 19.28 | 19.52 | 2,297,096 | +0.48(+2.54%) |
Aug 22, 2013 | 19.00 | 19.09 | 18.94 | 19.04 | 927,776 | +0.05(+0.25%) |
Aug 21, 2013 | 19.16 | 19.24 | 18.87 | 18.99 | 1,282,583 | -0.28(-1.45%) |
Aug 20, 2013 | 19.12 | 19.28 | 18.99 | 19.27 | 2,152,461 | +0.03(+0.15%) |
Aug 19, 2013 | 19.38 | 19.52 | 19.21 | 19.24 | 1,902,913 | -0.06(-0.30%) |
Aug 16, 2013 | 19.42 | 19.53 | 19.30 | 19.30 | 1,456,196 | +0.12(+0.60%) |
Aug 15, 2013 | 19.34 | 19.39 | 19.16 | 19.18 | 1,838,449 | -0.21(-1.10%) |
Aug 14, 2013 | 19.56 | 19.61 | 19.39 | 19.40 | 1,820,555 | -0.05(-0.25%) |
Aug 13, 2013 | 19.51 | 19.51 | 19.34 | 19.45 | 2,300,293 | +0.13(+0.65%) |
Aug 12, 2013 | 19.39 | 19.44 | 19.24 | 19.32 | 2,586,135 | -0.14(-0.74%) |
Aug 09, 2013 | 19.67 | 19.67 | 19.43 | 19.46 | 1,649,146 | -0.05(-0.25%) |
Aug 08, 2013 | 19.47 | 19.67 | 19.28 | 19.51 | 4,002,987 | +0.07(+0.35%) |
Aug 07, 2013 | 19.60 | 19.74 | 19.43 | 19.45 | 3,253,786 | -0.57(-2.85%) |
Aug 06, 2013 | 20.18 | 20.20 | 19.69 | 20.02 | 5,558,425 | -1.00(-4.78%) |
Aug 05, 2013 | 20.89 | 21.08 | 20.86 | 21.02 | 1,468,527 | +0.14(+0.65%) |
Aug 02, 2013 | 20.57 | 20.96 | 20.57 | 20.88 | 3,734,828 | -0.33(-1.55%) |
Aug 01, 2013 | 21.18 | 21.50 | 20.88 | 21.21 | 3,079,779 | +0.89(+4.37%) |
Jul 31, 2013 | 20.48 | 20.76 | 20.02 | 20.32 | 7,504,468 | -0.57(-2.73%) |
Jul 30, 2013 | 20.75 | 21.04 | 20.75 | 20.89 | 2,757,219 | +0.38(+1.84%) |
Jul 29, 2013 | 20.33 | 20.67 | 20.27 | 20.52 | 2,878,989 | -0.33(-1.58%) |
Jul 26, 2013 | 20.86 | 20.91 | 20.70 | 20.85 | 1,804,146 | -0.51(-2.40%) |
Jul 25, 2013 | 21.26 | 21.40 | 21.03 | 21.36 | 2,222,371 | -0.68(-3.07%) |
Jul 24, 2013 | 22.26 | 22.27 | 21.91 | 22.03 | 1,373,899 | -0.19(-0.87%) |
Jul 23, 2013 | 22.23 | 22.31 | 22.12 | 22.23 | 2,573,504 | +0.41(+1.86%) |
Jul 22, 2013 | 21.54 | 21.91 | 21.36 | 21.82 | 3,938,413 | +0.46(+2.17%) |
Jul 19, 2013 | 21.28 | 21.42 | 21.17 | 21.36 | 1,705,340 | -0.03(-0.14%) |
Jul 18, 2013 | 21.35 | 21.43 | 21.23 | 21.39 | 1,451,757 | +0.02(+0.09%) |
Jul 17, 2013 | 21.42 | 21.43 | 21.30 | 21.37 | 1,990,852 | +0.15(+0.73%) |
Jul 16, 2013 | 21.40 | 21.46 | 21.18 | 21.21 | 1,665,037 | -0.27(-1.26%) |
Jul 15, 2013 | 21.49 | 21.54 | 21.42 | 21.48 | 1,329,245 | +0.05(+0.23%) |
Jul 12, 2013 | 21.23 | 21.43 | 21.18 | 21.43 | 1,103,254 | -0.01(-0.04%) |
Jul 11, 2013 | 21.36 | 21.49 | 21.30 | 21.44 | 1,661,900 | +0.42(+1.97%) |
Jul 10, 2013 | 20.94 | 21.18 | 20.93 | 21.03 | 1,071,262 | -0.01(-0.05%) |
Jul 09, 2013 | 21.04 | 21.15 | 20.97 | 21.04 | 1,276,702 | +0.16(+0.79%) |
Jul 08, 2013 | 20.81 | 20.96 | 20.80 | 20.87 | 1,554,961 | -0.14(-0.69%) |
Jul 05, 2013 | 21.14 | 21.19 | 20.78 | 21.02 | 1,561,841 | +0.11(+0.51%) |
Jul 03, 2013 | 20.65 | 20.92 | 20.65 | 20.91 | 1,129,487 | -0.15(-0.73%) |
Jul 02, 2013 | 21.11 | 21.35 | 20.98 | 21.07 | 2,654,044 | +0.33(+1.58%) |