Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.06 | 24.45 | 24.06 | 24.34 | 3,559,637 | +0.13(+0.53%) |
Sep 27, 2013 | 24.33 | 24.44 | 24.19 | 24.21 | 2,064,804 | -0.23(-0.95%) |
Sep 26, 2013 | 24.42 | 24.49 | 24.35 | 24.45 | 1,955,812 | +0.11(+0.43%) |
Sep 25, 2013 | 24.32 | 24.45 | 24.29 | 24.34 | 1,894,513 | -0.00(-0.02%) |
Sep 24, 2013 | 24.41 | 24.52 | 24.32 | 24.35 | 1,943,343 | -0.10(-0.41%) |
Sep 23, 2013 | 24.19 | 24.60 | 24.15 | 24.45 | 1,861,260 | +0.20(+0.81%) |
Sep 20, 2013 | 24.60 | 24.65 | 24.17 | 24.25 | 2,769,893 | -0.37(-1.50%) |
Sep 19, 2013 | 24.70 | 25.21 | 24.42 | 24.62 | 3,746,014 | -0.10(-0.39%) |
Sep 18, 2013 | 23.75 | 24.89 | 23.69 | 24.71 | 4,586,646 | +0.89(+3.72%) |
Sep 17, 2013 | 23.54 | 24.00 | 23.54 | 23.83 | 2,625,190 | +0.32(+1.36%) |
Sep 16, 2013 | 23.72 | 23.87 | 23.45 | 23.51 | 2,149,477 | +0.17(+0.74%) |
Sep 13, 2013 | 23.44 | 23.55 | 23.17 | 23.34 | 2,035,429 | -0.07(-0.29%) |
Sep 12, 2013 | 23.45 | 23.60 | 23.36 | 23.40 | 1,976,511 | -0.07(-0.31%) |
Sep 11, 2013 | 23.94 | 23.94 | 23.33 | 23.48 | 2,455,935 | -0.47(-1.98%) |
Sep 10, 2013 | 23.72 | 23.95 | 23.54 | 23.95 | 2,283,037 | +0.25(+1.06%) |
Sep 09, 2013 | 23.44 | 23.71 | 23.40 | 23.70 | 1,932,616 | +0.29(+1.25%) |
Sep 06, 2013 | 23.47 | 23.51 | 23.25 | 23.41 | 2,244,388 | +0.05(+0.21%) |
Sep 05, 2013 | 23.46 | 23.56 | 23.28 | 23.36 | 3,124,084 | -0.15(-0.64%) |
Sep 04, 2013 | 23.10 | 23.72 | 23.08 | 23.51 | 4,637,620 | +0.18(+0.76%) |
Sep 03, 2013 | 23.68 | 23.72 | 23.14 | 23.33 | 2,062,147 | -0.15(-0.64%) |
Aug 30, 2013 | 23.76 | 23.83 | 23.39 | 23.48 | 3,121,992 | -0.30(-1.25%) |
Aug 29, 2013 | 23.58 | 23.89 | 23.54 | 23.78 | 1,908,294 | +0.10(+0.40%) |
Aug 28, 2013 | 23.67 | 23.87 | 23.49 | 23.68 | 2,464,073 | +0.04(+0.17%) |
Aug 27, 2013 | 23.47 | 23.76 | 23.39 | 23.64 | 2,343,990 | -0.09(-0.37%) |
Aug 26, 2013 | 23.72 | 23.90 | 23.63 | 23.73 | 4,334,584 | +0.02(+0.10%) |
Aug 23, 2013 | 23.64 | 23.74 | 23.20 | 23.71 | 3,877,381 | +0.11(+0.46%) |
Aug 22, 2013 | 23.23 | 23.73 | 23.08 | 23.60 | 2,151,028 | +0.39(+1.67%) |
Aug 21, 2013 | 23.17 | 23.44 | 22.91 | 23.21 | 2,228,283 | -0.05(-0.20%) |
Aug 20, 2013 | 22.91 | 23.46 | 22.83 | 23.25 | 3,195,710 | +0.30(+1.31%) |
Aug 19, 2013 | 22.85 | 23.05 | 22.75 | 22.95 | 2,665,245 | +0.06(+0.28%) |
Aug 16, 2013 | 22.84 | 23.14 | 22.77 | 22.89 | 3,244,888 | -0.05(-0.22%) |
Aug 15, 2013 | 23.29 | 23.39 | 22.90 | 22.94 | 3,594,327 | -0.46(-1.95%) |
Aug 14, 2013 | 23.54 | 23.62 | 23.05 | 23.40 | 3,847,581 | -0.12(-0.52%) |
Aug 13, 2013 | 23.71 | 23.74 | 23.42 | 23.52 | 3,036,402 | -0.22(-0.92%) |
Aug 12, 2013 | 23.82 | 24.06 | 23.72 | 23.74 | 3,368,715 | -0.20(-0.82%) |
Aug 09, 2013 | 24.04 | 24.21 | 23.91 | 23.93 | 5,129,040 | -0.20(-0.81%) |
Aug 08, 2013 | 23.96 | 24.24 | 23.94 | 24.13 | 3,951,186 | +0.06(+0.25%) |
Aug 07, 2013 | 24.01 | 24.12 | 23.85 | 24.07 | 5,268,453 | +0.05(+0.19%) |
Aug 06, 2013 | 23.76 | 24.18 | 23.75 | 24.03 | 3,739,924 | +0.16(+0.65%) |
Aug 05, 2013 | 23.85 | 24.13 | 23.83 | 23.87 | 2,668,890 | -0.13(-0.53%) |
Aug 02, 2013 | 24.13 | 24.19 | 23.78 | 24.00 | 3,477,131 | -0.21(-0.85%) |
Aug 01, 2013 | 24.30 | 24.43 | 23.97 | 24.20 | 5,688,372 | +0.21(+0.86%) |
Jul 31, 2013 | 24.05 | 25.15 | 23.93 | 24.00 | 10,909,131 | +0.51(+2.18%) |
Jul 30, 2013 | 23.66 | 23.78 | 23.34 | 23.49 | 6,883,100 | -0.11(-0.48%) |
Jul 29, 2013 | 23.61 | 23.64 | 23.26 | 23.60 | 5,830,927 | -0.04(-0.17%) |
Jul 26, 2013 | 24.13 | 24.14 | 23.36 | 23.64 | 11,426,838 | -0.73(-2.99%) |
Jul 25, 2013 | 21.80 | 24.56 | 21.56 | 24.37 | 34,830,364 | +4.96(+25.54%) |
Jul 24, 2013 | 19.85 | 19.85 | 19.37 | 19.41 | 2,023,024 | -0.42(-2.10%) |
Jul 23, 2013 | 19.82 | 19.98 | 19.70 | 19.83 | 1,798,751 | +0.01(+0.07%) |
Jul 22, 2013 | 19.82 | 19.90 | 19.71 | 19.81 | 1,374,636 | +0.08(+0.39%) |
Jul 19, 2013 | 19.68 | 19.80 | 19.62 | 19.74 | 1,908,319 | +0.05(+0.28%) |
Jul 18, 2013 | 19.69 | 19.93 | 19.62 | 19.68 | 1,873,489 | -0.02(-0.12%) |
Jul 17, 2013 | 19.88 | 19.93 | 19.61 | 19.71 | 1,421,743 | -0.07(-0.34%) |
Jul 16, 2013 | 19.90 | 19.99 | 19.64 | 19.77 | 2,110,370 | -0.14(-0.68%) |
Jul 15, 2013 | 19.52 | 19.98 | 19.49 | 19.91 | 2,379,486 | +0.34(+1.76%) |
Jul 12, 2013 | 19.49 | 19.58 | 19.33 | 19.57 | 1,843,632 | +0.10(+0.49%) |
Jul 11, 2013 | 19.68 | 19.69 | 19.40 | 19.47 | 2,676,602 | +0.05(+0.26%) |
Jul 10, 2013 | 19.33 | 19.48 | 19.14 | 19.42 | 3,621,515 | +0.10(+0.52%) |
Jul 09, 2013 | 18.93 | 19.47 | 18.85 | 19.32 | 5,293,740 | +0.55(+2.92%) |
Jul 08, 2013 | 18.21 | 18.83 | 18.15 | 18.77 | 4,896,256 | +0.64(+3.55%) |
Jul 05, 2013 | 18.31 | 18.33 | 17.85 | 18.13 | 2,602,144 | -0.09(-0.47%) |
Jul 03, 2013 | 18.34 | 18.43 | 18.11 | 18.22 | 2,004,749 | -0.11(-0.59%) |
Jul 02, 2013 | 18.56 | 18.70 | 18.25 | 18.32 | 2,941,765 | -0.24(-1.29%) |