Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.63 | 20.98 | 20.53 | 20.83 | 17,642,042 | -0.10(-0.48%) |
Sep 27, 2013 | 20.79 | 20.98 | 20.64 | 20.93 | 15,671,498 | -0.05(-0.26%) |
Sep 26, 2013 | 21.08 | 21.32 | 20.88 | 20.98 | 16,678,806 | -0.05(-0.26%) |
Sep 25, 2013 | 21.12 | 21.20 | 20.76 | 21.04 | 21,171,946 | -0.04(-0.18%) |
Sep 24, 2013 | 21.05 | 21.46 | 20.95 | 21.08 | 22,088,170 | +0.04(+0.18%) |
Sep 23, 2013 | 21.63 | 21.66 | 21.04 | 21.04 | 30,412,848 | -0.75(-3.44%) |
Sep 20, 2013 | 22.28 | 22.34 | 21.67 | 21.79 | 30,740,076 | -0.32(-1.43%) |
Sep 19, 2013 | 22.64 | 22.64 | 22.09 | 22.10 | 20,056,294 | -0.32(-1.45%) |
Sep 18, 2013 | 22.34 | 22.80 | 22.26 | 22.43 | 19,627,640 | +0.01(+0.03%) |
Sep 17, 2013 | 22.25 | 22.44 | 22.14 | 22.42 | 16,651,109 | +0.22(+0.97%) |
Sep 16, 2013 | 22.05 | 22.47 | 21.74 | 22.21 | 25,655,974 | +0.46(+2.13%) |
Sep 13, 2013 | 21.73 | 21.83 | 21.63 | 21.74 | 8,907,157 | +0.08(+0.39%) |
Sep 12, 2013 | 21.80 | 21.90 | 21.63 | 21.66 | 10,807,270 | -0.18(-0.81%) |
Sep 11, 2013 | 21.86 | 21.95 | 21.59 | 21.83 | 19,276,254 | +0.16(+0.75%) |
Sep 10, 2013 | 21.39 | 21.76 | 21.35 | 21.67 | 23,486,752 | +0.46(+2.19%) |
Sep 09, 2013 | 20.84 | 21.22 | 20.83 | 21.21 | 16,432,915 | +0.49(+2.35%) |
Sep 06, 2013 | 20.74 | 20.89 | 20.30 | 20.72 | 15,988,536 | +0.12(+0.60%) |
Sep 05, 2013 | 20.61 | 20.85 | 20.54 | 20.60 | 12,174,969 | +0.11(+0.53%) |
Sep 04, 2013 | 20.30 | 20.69 | 20.21 | 20.49 | 12,254,190 | +0.19(+0.91%) |
Sep 03, 2013 | 20.27 | 20.47 | 20.06 | 20.30 | 15,383,588 | +0.39(+1.98%) |
Aug 30, 2013 | 20.13 | 20.13 | 19.79 | 19.91 | 13,308,504 | -0.12(-0.58%) |
Aug 29, 2013 | 19.67 | 20.11 | 19.65 | 20.03 | 11,935,995 | +0.26(+1.29%) |
Aug 28, 2013 | 19.62 | 19.93 | 19.52 | 19.77 | 13,014,007 | +0.10(+0.51%) |
Aug 27, 2013 | 20.06 | 20.13 | 19.65 | 19.67 | 17,086,068 | -0.72(-3.53%) |
Aug 26, 2013 | 20.35 | 20.61 | 20.29 | 20.39 | 11,210,394 | +0.05(+0.23%) |
Aug 23, 2013 | 20.30 | 20.37 | 20.18 | 20.34 | 9,172,992 | +0.08(+0.38%) |
Aug 22, 2013 | 20.23 | 20.47 | 20.10 | 20.27 | 12,855,100 | +0.16(+0.81%) |
Aug 21, 2013 | 20.23 | 20.40 | 19.94 | 20.10 | 21,344,210 | -0.23(-1.14%) |
Aug 20, 2013 | 19.95 | 20.37 | 19.91 | 20.33 | 18,080,280 | +0.39(+1.94%) |
Aug 19, 2013 | 20.35 | 20.45 | 19.93 | 19.95 | 12,422,393 | -0.51(-2.49%) |
Aug 16, 2013 | 20.30 | 20.55 | 20.28 | 20.46 | 13,602,298 | +0.09(+0.42%) |
Aug 15, 2013 | 20.44 | 20.48 | 20.27 | 20.37 | 14,639,893 | -0.33(-1.60%) |
Aug 14, 2013 | 20.80 | 20.97 | 20.62 | 20.71 | 9,305,482 | -0.13(-0.63%) |
Aug 13, 2013 | 20.62 | 20.94 | 20.42 | 20.84 | 13,140,371 | +0.26(+1.28%) |
Aug 12, 2013 | 20.59 | 20.60 | 20.37 | 20.57 | 12,425,114 | -0.11(-0.52%) |
Aug 09, 2013 | 20.78 | 21.03 | 20.67 | 20.68 | 10,765,135 | -0.12(-0.59%) |
Aug 08, 2013 | 21.24 | 21.28 | 20.70 | 20.81 | 15,978,163 | -0.12(-0.55%) |
Aug 07, 2013 | 20.98 | 21.00 | 20.67 | 20.92 | 11,744,555 | -0.19(-0.88%) |
Aug 06, 2013 | 21.49 | 21.52 | 21.09 | 21.11 | 11,875,413 | -0.42(-1.94%) |
Aug 05, 2013 | 21.45 | 21.63 | 21.30 | 21.52 | 8,886,588 | +0.00(+0.00%) |
Aug 02, 2013 | 21.51 | 21.66 | 21.39 | 21.52 | 10,923,220 | -0.05(-0.25%) |
Aug 01, 2013 | 21.31 | 21.63 | 21.29 | 21.58 | 17,228,854 | +0.55(+2.61%) |
Jul 31, 2013 | 20.91 | 21.27 | 20.90 | 21.03 | 21,312,750 | +0.11(+0.52%) |
Jul 30, 2013 | 21.19 | 21.25 | 20.85 | 20.92 | 17,200,742 | -0.19(-0.88%) |
Jul 29, 2013 | 21.32 | 21.32 | 20.89 | 21.11 | 16,514,740 | -0.26(-1.23%) |
Jul 26, 2013 | 21.35 | 21.46 | 21.25 | 21.37 | 19,250,032 | -0.05(-0.22%) |
Jul 25, 2013 | 21.36 | 21.42 | 21.14 | 21.42 | 16,677,467 | +0.02(+0.11%) |
Jul 24, 2013 | 21.54 | 21.59 | 21.27 | 21.39 | 22,762,438 | -0.06(-0.29%) |
Jul 23, 2013 | 21.49 | 21.51 | 21.22 | 21.46 | 16,971,168 | +0.15(+0.72%) |
Jul 22, 2013 | 21.30 | 21.46 | 21.25 | 21.30 | 15,319,848 | +0.01(+0.04%) |
Jul 19, 2013 | 21.35 | 21.49 | 21.08 | 21.29 | 22,737,386 | -0.08(-0.36%) |
Jul 18, 2013 | 21.36 | 21.56 | 21.13 | 21.37 | 47,003,472 | +0.96(+4.73%) |
Jul 17, 2013 | 20.44 | 20.56 | 20.30 | 20.41 | 20,485,946 | +0.05(+0.27%) |
Jul 16, 2013 | 20.71 | 20.77 | 20.18 | 20.35 | 24,673,980 | -0.24(-1.16%) |
Jul 15, 2013 | 20.42 | 20.68 | 20.24 | 20.59 | 23,823,436 | +0.43(+2.14%) |
Jul 12, 2013 | 19.87 | 20.17 | 19.77 | 20.16 | 19,618,946 | +0.45(+2.27%) |
Jul 11, 2013 | 19.93 | 20.06 | 19.46 | 19.71 | 18,229,548 | +0.16(+0.83%) |
Jul 10, 2013 | 19.54 | 19.69 | 19.33 | 19.55 | 13,104,119 | -0.08(-0.39%) |
Jul 09, 2013 | 19.36 | 19.67 | 19.02 | 19.63 | 26,763,454 | +0.43(+2.25%) |
Jul 08, 2013 | 19.14 | 19.35 | 18.86 | 19.19 | 29,548,820 | +0.24(+1.26%) |
Jul 05, 2013 | 18.71 | 19.00 | 18.64 | 18.96 | 19,869,886 | +0.41(+2.20%) |
Jul 03, 2013 | 18.63 | 18.66 | 18.38 | 18.55 | 19,968,570 | -0.31(-1.64%) |
Jul 02, 2013 | 18.91 | 19.43 | 18.59 | 18.86 | 24,146,074 | -0.12(-0.61%) |