Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.51 | 22.73 | 22.44 | 22.54 | 2,598,760 | -0.10(-0.43%) |
Sep 27, 2013 | 22.52 | 22.68 | 22.52 | 22.63 | 2,136,250 | +0.02(+0.11%) |
Sep 26, 2013 | 22.63 | 22.74 | 22.55 | 22.61 | 2,945,386 | +0.04(+0.18%) |
Sep 25, 2013 | 22.55 | 22.76 | 22.55 | 22.57 | 1,058,499 | -0.03(-0.14%) |
Sep 24, 2013 | 22.55 | 22.68 | 22.52 | 22.60 | 1,277,344 | +0.01(+0.04%) |
Sep 23, 2013 | 22.51 | 22.66 | 22.51 | 22.59 | 1,209,541 | -0.00(-0.02%) |
Sep 20, 2013 | 22.79 | 22.84 | 22.57 | 22.60 | 1,484,657 | -0.25(-1.10%) |
Sep 19, 2013 | 23.06 | 23.06 | 22.80 | 22.85 | 2,006,808 | -0.13(-0.55%) |
Sep 18, 2013 | 22.56 | 23.04 | 22.54 | 22.98 | 2,715,880 | +0.33(+1.44%) |
Sep 17, 2013 | 22.52 | 22.69 | 22.52 | 22.65 | 733,596 | +0.08(+0.35%) |
Sep 16, 2013 | 22.51 | 22.63 | 22.35 | 22.57 | 1,321,778 | +0.22(+1.00%) |
Sep 13, 2013 | 22.32 | 22.43 | 22.32 | 22.35 | 690,921 | +0.00(+0.00%) |
Sep 12, 2013 | 22.50 | 22.50 | 22.33 | 22.35 | 1,288,222 | -0.26(-1.16%) |
Sep 11, 2013 | 22.44 | 22.61 | 22.39 | 22.61 | 1,172,095 | +0.11(+0.50%) |
Sep 10, 2013 | 22.55 | 22.57 | 22.40 | 22.50 | 1,453,744 | +0.01(+0.04%) |
Sep 09, 2013 | 22.39 | 22.52 | 22.39 | 22.49 | 1,695,723 | +0.13(+0.57%) |
Sep 06, 2013 | 22.46 | 22.48 | 22.33 | 22.36 | 2,325,822 | +0.14(+0.64%) |
Sep 05, 2013 | 22.12 | 22.23 | 22.07 | 22.22 | 1,370,380 | +0.15(+0.69%) |
Sep 04, 2013 | 21.89 | 22.08 | 21.88 | 22.07 | 1,527,237 | +0.11(+0.51%) |
Sep 03, 2013 | 22.08 | 22.14 | 21.88 | 21.96 | 5,039,935 | +0.15(+0.69%) |
Aug 30, 2013 | 21.88 | 21.95 | 21.81 | 21.81 | 983,910 | -0.05(-0.22%) |
Aug 29, 2013 | 21.82 | 21.96 | 21.74 | 21.85 | 1,378,793 | +0.03(+0.15%) |
Aug 28, 2013 | 21.73 | 21.91 | 21.69 | 21.82 | 1,148,122 | +0.04(+0.18%) |
Aug 27, 2013 | 21.84 | 21.97 | 21.72 | 21.78 | 1,637,766 | -0.25(-1.12%) |
Aug 26, 2013 | 22.04 | 22.12 | 22.00 | 22.03 | 1,153,213 | -0.01(-0.04%) |
Aug 23, 2013 | 21.83 | 22.05 | 21.83 | 22.04 | 823,251 | +0.20(+0.91%) |
Aug 22, 2013 | 21.71 | 21.93 | 21.71 | 21.84 | 1,335,324 | +0.11(+0.51%) |
Aug 21, 2013 | 21.95 | 21.96 | 21.70 | 21.73 | 1,826,731 | -0.33(-1.52%) |
Aug 20, 2013 | 21.96 | 22.18 | 21.90 | 22.06 | 1,661,871 | +0.04(+0.18%) |
Aug 19, 2013 | 22.24 | 22.29 | 22.02 | 22.02 | 1,772,499 | -0.29(-1.32%) |
Aug 16, 2013 | 22.26 | 22.41 | 22.20 | 22.31 | 1,370,566 | +0.00(+0.00%) |
Aug 15, 2013 | 22.03 | 22.31 | 21.96 | 22.31 | 2,136,254 | +0.14(+0.65%) |
Aug 14, 2013 | 22.16 | 22.23 | 22.11 | 22.17 | 1,572,655 | +0.03(+0.14%) |
Aug 13, 2013 | 22.06 | 22.18 | 22.04 | 22.14 | 1,830,095 | +0.03(+0.14%) |
Aug 12, 2013 | 21.98 | 22.13 | 21.98 | 22.11 | 1,862,031 | +0.06(+0.29%) |
Aug 09, 2013 | 21.92 | 22.12 | 21.91 | 22.04 | 1,777,565 | +0.04(+0.18%) |
Aug 08, 2013 | 21.73 | 22.05 | 21.50 | 22.00 | 1,831,730 | +0.46(+2.14%) |
Aug 07, 2013 | 21.63 | 21.66 | 21.53 | 21.54 | 1,566,614 | -0.21(-0.95%) |
Aug 06, 2013 | 21.88 | 21.91 | 21.65 | 21.75 | 2,209,949 | -0.15(-0.69%) |
Aug 05, 2013 | 21.99 | 21.99 | 21.86 | 21.90 | 4,634,011 | -0.07(-0.33%) |
Aug 02, 2013 | 21.85 | 22.11 | 21.85 | 21.97 | 1,237,339 | -0.08(-0.36%) |
Aug 01, 2013 | 22.16 | 22.19 | 22.00 | 22.05 | 1,768,111 | +0.06(+0.25%) |
Jul 31, 2013 | 22.12 | 22.23 | 21.99 | 22.00 | 2,160,873 | -0.11(-0.50%) |
Jul 30, 2013 | 22.32 | 22.35 | 22.09 | 22.11 | 2,422,703 | -0.30(-1.35%) |
Jul 29, 2013 | 22.27 | 22.45 | 22.26 | 22.41 | 5,059,466 | +0.09(+0.39%) |
Jul 26, 2013 | 22.27 | 22.37 | 22.20 | 22.32 | 1,987,890 | -0.06(-0.25%) |
Jul 25, 2013 | 22.24 | 22.40 | 22.24 | 22.38 | 1,117,490 | +0.14(+0.61%) |
Jul 24, 2013 | 22.49 | 22.51 | 22.17 | 22.24 | 1,759,406 | -0.19(-0.85%) |
Jul 23, 2013 | 22.45 | 22.53 | 22.39 | 22.43 | 7,366,736 | +0.05(+0.21%) |
Jul 22, 2013 | 22.30 | 22.43 | 22.22 | 22.39 | 1,155,598 | +0.17(+0.75%) |
Jul 19, 2013 | 22.04 | 22.23 | 22.04 | 22.22 | 1,071,451 | +0.11(+0.50%) |
Jul 18, 2013 | 21.89 | 22.15 | 21.89 | 22.11 | 1,492,743 | +0.21(+0.98%) |
Jul 17, 2013 | 21.87 | 21.98 | 21.81 | 21.89 | 2,052,943 | +0.04(+0.18%) |
Jul 16, 2013 | 21.80 | 21.87 | 21.73 | 21.85 | 2,091,018 | +0.06(+0.29%) |
Jul 15, 2013 | 21.80 | 21.86 | 21.73 | 21.79 | 4,968,383 | +0.10(+0.48%) |
Jul 12, 2013 | 21.80 | 21.85 | 21.63 | 21.69 | 1,390,243 | -0.10(-0.47%) |
Jul 11, 2013 | 21.53 | 21.80 | 21.53 | 21.79 | 3,147,874 | +0.62(+2.93%) |
Jul 10, 2013 | 21.17 | 21.28 | 21.10 | 21.17 | 2,104,961 | +0.02(+0.08%) |
Jul 09, 2013 | 21.06 | 21.16 | 20.90 | 21.15 | 1,387,395 | +0.25(+1.18%) |
Jul 08, 2013 | 20.83 | 20.94 | 20.83 | 20.91 | 1,036,480 | +0.18(+0.85%) |
Jul 05, 2013 | 20.82 | 20.83 | 20.58 | 20.73 | 1,130,053 | -0.06(-0.27%) |
Jul 03, 2013 | 20.80 | 20.86 | 20.75 | 20.79 | 1,428,442 | -0.06(-0.27%) |
Jul 02, 2013 | 20.81 | 20.94 | 20.75 | 20.84 | 2,632,855 | -0.03(-0.15%) |