Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.82 | 21.33 | 20.65 | 21.14 | 2,584,135 | +0.06(+0.28%) |
Sep 27, 2013 | 21.16 | 21.40 | 20.89 | 21.08 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.40 | 21.62 | 21.16 | 21.28 | 2,741,530 | -0.10(-0.46%) |
Sep 25, 2013 | 21.76 | 21.80 | 21.17 | 21.38 | 4,612,837 | -0.60(-2.73%) |
Sep 24, 2013 | 22.00 | 22.23 | 21.76 | 21.98 | 2,788,991 | -0.03(-0.12%) |
Sep 23, 2013 | 22.25 | 22.38 | 21.81 | 22.01 | 3,622,662 | +0.23(+1.06%) |
Sep 20, 2013 | 21.85 | 22.13 | 21.78 | 21.78 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 22.02 | 22.05 | 21.73 | 21.81 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.91 | 22.05 | 21.72 | 21.93 | 2,132,044 | +0.08(+0.35%) |
Sep 17, 2013 | 21.65 | 22.03 | 21.62 | 21.85 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.75 | 21.70 | 21.47 | 21.54 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.60 | 21.81 | 21.38 | 21.51 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.80 | 21.91 | 21.51 | 21.62 | 2,986,793 | -0.15(-0.70%) |
Sep 11, 2013 | 22.30 | 22.30 | 21.72 | 21.77 | 0 | -0.64(-2.85%) |
Sep 10, 2013 | 22.31 | 22.52 | 22.14 | 22.41 | 3,253,351 | +0.29(+1.31%) |
Sep 09, 2013 | 22.03 | 22.28 | 21.92 | 22.12 | 2,681,309 | +0.23(+1.05%) |
Sep 06, 2013 | 22.13 | 22.17 | 21.66 | 21.89 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 22.02 | 22.17 | 21.58 | 22.05 | 2,253,950 | +0.08(+0.34%) |
Sep 04, 2013 | 21.75 | 22.12 | 21.60 | 21.97 | 2,690,402 | +0.35(+1.62%) |
Sep 03, 2013 | 21.92 | 22.20 | 21.28 | 21.62 | 3,890,100 | +0.04(+0.20%) |
Aug 30, 2013 | 22.13 | 22.13 | 21.32 | 21.58 | 0 | -0.48(-2.16%) |
Aug 29, 2013 | 21.62 | 22.21 | 21.57 | 22.06 | 3,816,317 | +0.48(+2.21%) |
Aug 28, 2013 | 20.82 | 21.74 | 20.80 | 21.58 | 4,531,127 | +0.78(+3.76%) |
Aug 27, 2013 | 21.28 | 21.30 | 20.71 | 20.80 | 3,731,414 | -0.66(-3.05%) |
Aug 26, 2013 | 21.39 | 21.61 | 21.27 | 21.45 | 1,761,889 | +0.04(+0.20%) |
Aug 23, 2013 | 21.58 | 21.58 | 21.11 | 21.41 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 21.12 | 21.52 | 21.09 | 21.35 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 21.05 | 21.29 | 20.95 | 21.08 | 2,263,364 | -0.07(-0.32%) |
Aug 20, 2013 | 20.89 | 21.44 | 20.88 | 21.15 | 3,847,210 | +0.31(+1.47%) |
Aug 19, 2013 | 20.80 | 21.15 | 20.79 | 20.84 | 2,859,424 | -0.01(-0.04%) |
Aug 16, 2013 | 20.73 | 21.05 | 20.71 | 20.85 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.73 | 20.92 | 20.46 | 20.77 | 2,905,749 | -0.23(-1.09%) |
Aug 14, 2013 | 21.06 | 21.11 | 20.82 | 21.00 | 4,093,952 | -0.05(-0.24%) |
Aug 13, 2013 | 20.64 | 21.12 | 20.48 | 21.05 | 2,821,397 | +0.42(+2.02%) |
Aug 12, 2013 | 20.21 | 20.81 | 20.21 | 20.64 | 2,796,769 | +0.43(+2.11%) |
Aug 09, 2013 | 20.06 | 20.45 | 20.06 | 20.21 | 2,595,921 | +0.09(+0.47%) |
Aug 08, 2013 | 20.23 | 20.35 | 20.00 | 20.12 | 2,465,609 | +0.01(+0.04%) |
Aug 07, 2013 | 20.44 | 20.60 | 20.09 | 20.11 | 4,004,119 | -0.54(-2.60%) |
Aug 06, 2013 | 20.91 | 20.98 | 20.52 | 20.65 | 2,188,121 | -0.33(-1.58%) |
Aug 05, 2013 | 20.88 | 21.09 | 20.88 | 20.98 | 2,071,849 | +0.03(+0.16%) |
Aug 02, 2013 | 20.87 | 21.03 | 20.68 | 20.94 | 2,671,720 | -0.11(-0.53%) |
Aug 01, 2013 | 20.60 | 21.15 | 20.54 | 21.05 | 4,417,513 | +0.60(+2.93%) |
Jul 31, 2013 | 20.21 | 20.64 | 20.01 | 20.45 | 0 | +0.23(+1.11%) |
Jul 30, 2013 | 20.11 | 20.47 | 20.08 | 20.23 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.19 | 20.49 | 20.04 | 20.08 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.63 | 20.65 | 20.21 | 20.38 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.77 | 20.92 | 20.58 | 20.77 | 0 | -0.09(-0.41%) |
Jul 24, 2013 | 20.85 | 21.14 | 20.70 | 20.86 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.52 | 20.74 | 20.35 | 20.64 | 3,446,785 | +0.27(+1.34%) |
Jul 22, 2013 | 20.26 | 20.42 | 19.91 | 20.37 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.65 | 21.22 | 20.30 | 20.33 | 18,044,576 | +1.23(+6.41%) |
Jul 18, 2013 | 19.53 | 19.63 | 18.92 | 19.11 | 7,653,348 | -0.33(-1.71%) |
Jul 17, 2013 | 19.45 | 19.61 | 19.30 | 19.44 | 2,509,204 | +0.09(+0.44%) |
Jul 16, 2013 | 18.68 | 19.38 | 18.68 | 19.35 | 3,780,473 | +0.68(+3.65%) |
Jul 15, 2013 | 18.90 | 19.06 | 18.63 | 18.67 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.67 | 19.14 | 18.67 | 18.88 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.51 | 18.71 | 18.38 | 18.67 | 3,249,431 | +0.40(+2.19%) |
Jul 10, 2013 | 18.13 | 18.51 | 18.13 | 18.27 | 2,911,803 | +0.10(+0.56%) |
Jul 09, 2013 | 18.00 | 18.19 | 17.86 | 18.17 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.69 | 18.73 | 17.83 | 17.86 | 0 | -0.74(-3.96%) |
Jul 05, 2013 | 18.72 | 18.73 | 18.41 | 18.60 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.31 | 18.71 | 18.25 | 18.56 | 0 | +0.20(+1.07%) |
Jul 02, 2013 | 18.60 | 18.85 | 18.26 | 18.37 | 0 | -0.29(-1.55%) |