Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.80 | 22.90 | 22.63 | 22.70 | 21,924,622 | -0.12(-0.54%) |
Sep 27, 2013 | 22.83 | 22.86 | 22.74 | 22.82 | 13,733,145 | -0.08(-0.35%) |
Sep 26, 2013 | 22.95 | 23.02 | 22.78 | 22.90 | 16,458,855 | -0.01(-0.04%) |
Sep 25, 2013 | 23.30 | 23.31 | 22.58 | 22.91 | 48,768,472 | -0.34(-1.45%) |
Sep 24, 2013 | 23.45 | 23.55 | 23.23 | 23.25 | 21,782,244 | -0.21(-0.88%) |
Sep 23, 2013 | 23.14 | 23.46 | 23.08 | 23.46 | 17,975,854 | +0.18(+0.78%) |
Sep 20, 2013 | 23.43 | 23.47 | 23.28 | 23.28 | 28,849,392 | -0.12(-0.50%) |
Sep 19, 2013 | 23.48 | 23.49 | 23.21 | 23.39 | 23,085,196 | -0.06(-0.27%) |
Sep 18, 2013 | 23.07 | 23.49 | 22.99 | 23.46 | 22,403,158 | +0.39(+1.69%) |
Sep 17, 2013 | 22.97 | 23.17 | 22.96 | 23.07 | 13,892,055 | +0.11(+0.49%) |
Sep 16, 2013 | 23.01 | 23.08 | 22.93 | 22.95 | 13,704,597 | +0.13(+0.56%) |
Sep 13, 2013 | 22.75 | 22.84 | 22.71 | 22.82 | 13,097,964 | +0.14(+0.61%) |
Sep 12, 2013 | 22.77 | 22.87 | 22.64 | 22.69 | 17,043,558 | -0.04(-0.19%) |
Sep 11, 2013 | 22.71 | 22.79 | 22.61 | 22.73 | 17,306,582 | +0.03(+0.12%) |
Sep 10, 2013 | 22.61 | 22.78 | 22.58 | 22.70 | 22,226,142 | +0.14(+0.61%) |
Sep 09, 2013 | 22.36 | 22.61 | 22.32 | 22.56 | 17,666,362 | +0.28(+1.27%) |
Sep 06, 2013 | 22.32 | 22.46 | 22.16 | 22.28 | 18,863,844 | -0.02(-0.11%) |
Sep 05, 2013 | 22.36 | 22.55 | 22.29 | 22.31 | 15,231,239 | -0.07(-0.33%) |
Sep 04, 2013 | 22.32 | 22.44 | 22.24 | 22.38 | 15,197,338 | +0.07(+0.32%) |
Sep 03, 2013 | 22.55 | 22.59 | 22.27 | 22.31 | 22,823,120 | -0.09(-0.41%) |
Aug 30, 2013 | 22.30 | 22.43 | 22.28 | 22.40 | 19,762,794 | +0.17(+0.76%) |
Aug 29, 2013 | 22.21 | 22.37 | 22.17 | 22.23 | 12,954,501 | +0.02(+0.07%) |
Aug 28, 2013 | 22.30 | 22.36 | 22.18 | 22.22 | 18,257,876 | -0.15(-0.66%) |
Aug 27, 2013 | 22.31 | 22.44 | 22.26 | 22.36 | 18,849,646 | -0.05(-0.23%) |
Aug 26, 2013 | 22.60 | 22.64 | 22.42 | 22.42 | 17,440,616 | -0.13(-0.56%) |
Aug 23, 2013 | 22.61 | 22.64 | 22.42 | 22.54 | 17,837,408 | -0.01(-0.03%) |
Aug 22, 2013 | 22.66 | 22.71 | 22.48 | 22.55 | 12,853,347 | -0.03(-0.12%) |
Aug 21, 2013 | 22.46 | 22.75 | 22.39 | 22.58 | 26,256,972 | +0.10(+0.44%) |
Aug 20, 2013 | 22.58 | 22.60 | 22.47 | 22.48 | 21,671,634 | -0.11(-0.48%) |
Aug 19, 2013 | 22.68 | 22.69 | 22.47 | 22.59 | 17,396,468 | -0.16(-0.72%) |
Aug 16, 2013 | 22.75 | 22.87 | 22.62 | 22.75 | 23,635,530 | -0.09(-0.40%) |
Aug 15, 2013 | 22.86 | 23.05 | 22.72 | 22.84 | 43,014,124 | -0.61(-2.60%) |
Aug 14, 2013 | 23.58 | 23.70 | 23.40 | 23.45 | 21,628,888 | -0.14(-0.60%) |
Aug 13, 2013 | 23.69 | 23.71 | 23.40 | 23.59 | 20,734,798 | -0.07(-0.29%) |
Aug 12, 2013 | 23.50 | 23.75 | 23.48 | 23.66 | 18,838,268 | +0.06(+0.23%) |
Aug 09, 2013 | 23.70 | 23.73 | 23.56 | 23.60 | 18,782,074 | -0.11(-0.45%) |
Aug 08, 2013 | 23.79 | 23.91 | 23.61 | 23.71 | 14,554,051 | -0.04(-0.15%) |
Aug 07, 2013 | 23.68 | 23.83 | 23.52 | 23.75 | 18,959,898 | -0.11(-0.44%) |
Aug 06, 2013 | 24.07 | 24.07 | 23.76 | 23.85 | 21,480,360 | -0.28(-1.14%) |
Aug 05, 2013 | 24.08 | 24.20 | 24.03 | 24.13 | 12,751,104 | +0.01(+0.03%) |
Aug 02, 2013 | 23.97 | 24.12 | 23.89 | 24.12 | 20,023,420 | +0.16(+0.68%) |
Aug 01, 2013 | 24.02 | 24.10 | 23.93 | 23.96 | 16,872,700 | +0.09(+0.36%) |
Jul 31, 2013 | 23.87 | 24.04 | 23.81 | 23.88 | 19,719,818 | +0.02(+0.06%) |
Jul 30, 2013 | 23.96 | 24.00 | 23.80 | 23.86 | 14,799,946 | -0.03(-0.13%) |
Jul 29, 2013 | 23.84 | 23.97 | 23.83 | 23.89 | 11,311,289 | -0.00(-0.01%) |
Jul 26, 2013 | 23.87 | 23.90 | 23.62 | 23.89 | 17,463,162 | -0.00(-0.01%) |
Jul 25, 2013 | 23.91 | 24.03 | 23.78 | 23.90 | 19,326,358 | -0.07(-0.28%) |
Jul 24, 2013 | 24.10 | 24.11 | 23.81 | 23.96 | 16,094,708 | -0.10(-0.41%) |
Jul 23, 2013 | 23.88 | 24.09 | 23.83 | 24.06 | 17,152,570 | +0.21(+0.87%) |
Jul 22, 2013 | 23.90 | 23.97 | 23.81 | 23.85 | 13,574,637 | -0.06(-0.27%) |
Jul 19, 2013 | 23.73 | 23.95 | 23.69 | 23.92 | 22,300,250 | +0.23(+0.96%) |
Jul 18, 2013 | 23.65 | 23.76 | 23.59 | 23.69 | 13,546,837 | +0.06(+0.25%) |
Jul 17, 2013 | 23.78 | 23.83 | 23.62 | 23.63 | 14,237,009 | -0.07(-0.28%) |
Jul 16, 2013 | 23.58 | 23.73 | 23.56 | 23.70 | 15,367,371 | +0.10(+0.44%) |
Jul 15, 2013 | 23.68 | 23.68 | 23.50 | 23.60 | 15,953,932 | -0.18(-0.77%) |
Jul 12, 2013 | 23.77 | 23.79 | 23.69 | 23.78 | 14,567,041 | +0.00(+0.00%) |
Jul 11, 2013 | 23.73 | 23.82 | 23.69 | 23.78 | 15,280,905 | +0.26(+1.12%) |
Jul 10, 2013 | 23.58 | 23.74 | 23.42 | 23.52 | 16,794,294 | -0.08(-0.34%) |
Jul 09, 2013 | 23.58 | 23.72 | 23.51 | 23.60 | 17,213,994 | +0.10(+0.42%) |
Jul 08, 2013 | 23.18 | 23.52 | 23.18 | 23.50 | 21,927,230 | +0.46(+1.99%) |
Jul 05, 2013 | 23.02 | 23.05 | 22.79 | 23.04 | 17,783,158 | +0.14(+0.60%) |
Jul 03, 2013 | 22.79 | 23.01 | 22.70 | 22.90 | 7,590,172 | +0.02(+0.07%) |
Jul 02, 2013 | 22.76 | 23.18 | 22.73 | 22.89 | 21,964,796 | +0.04(+0.16%) |