Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.97 | 19.55 | 18.95 | 19.42 | 3,719,636 | +0.23(+1.21%) |
Sep 27, 2013 | 19.27 | 19.44 | 19.11 | 19.19 | 3,641,770 | -0.18(-0.92%) |
Sep 26, 2013 | 20.77 | 21.17 | 19.32 | 19.37 | 13,927,941 | -2.13(-9.92%) |
Sep 25, 2013 | 21.32 | 21.54 | 21.28 | 21.50 | 5,995,056 | +0.26(+1.22%) |
Sep 24, 2013 | 21.02 | 21.38 | 20.74 | 21.24 | 3,368,923 | +0.18(+0.85%) |
Sep 23, 2013 | 20.80 | 21.25 | 20.56 | 21.06 | 6,066,850 | +0.36(+1.73%) |
Sep 20, 2013 | 21.34 | 21.62 | 20.68 | 20.70 | 5,462,440 | -0.50(-2.37%) |
Sep 19, 2013 | 21.28 | 21.40 | 21.12 | 21.20 | 1,312,319 | +0.04(+0.21%) |
Sep 18, 2013 | 20.98 | 21.16 | 20.59 | 21.16 | 3,175,296 | +0.00(+0.00%) |
Sep 17, 2013 | 21.21 | 21.30 | 21.02 | 21.16 | 1,211,495 | -0.09(-0.42%) |
Sep 16, 2013 | 21.46 | 21.45 | 21.23 | 21.25 | 1,152,701 | +0.04(+0.21%) |
Sep 13, 2013 | 21.15 | 21.29 | 20.96 | 21.20 | 1,037,657 | +0.02(+0.08%) |
Sep 12, 2013 | 21.43 | 21.57 | 21.12 | 21.19 | 1,670,224 | -0.19(-0.88%) |
Sep 11, 2013 | 21.43 | 21.48 | 21.03 | 21.38 | 2,710,474 | -0.16(-0.75%) |
Sep 10, 2013 | 21.39 | 21.79 | 21.24 | 21.54 | 3,547,425 | +0.59(+2.82%) |
Sep 09, 2013 | 20.63 | 21.04 | 20.60 | 20.95 | 1,431,983 | +0.34(+1.65%) |
Sep 06, 2013 | 20.67 | 20.86 | 20.30 | 20.60 | 1,469,465 | -0.06(-0.30%) |
Sep 05, 2013 | 20.77 | 21.00 | 20.66 | 20.67 | 1,328,173 | -0.11(-0.52%) |
Sep 04, 2013 | 20.42 | 20.86 | 20.39 | 20.77 | 1,642,678 | +0.39(+1.89%) |
Sep 03, 2013 | 20.62 | 20.76 | 20.16 | 20.39 | 2,552,710 | -0.05(-0.26%) |
Aug 30, 2013 | 20.80 | 20.80 | 20.26 | 20.44 | 1,408,350 | -0.35(-1.68%) |
Aug 29, 2013 | 20.53 | 21.01 | 20.42 | 20.79 | 1,099,874 | +0.27(+1.31%) |
Aug 28, 2013 | 20.14 | 20.60 | 20.13 | 20.52 | 2,788,696 | +0.42(+2.09%) |
Aug 27, 2013 | 20.60 | 20.67 | 20.04 | 20.10 | 4,512,407 | -0.70(-3.36%) |
Aug 26, 2013 | 20.94 | 21.22 | 20.80 | 20.80 | 1,346,592 | -0.15(-0.73%) |
Aug 23, 2013 | 21.16 | 21.24 | 20.92 | 20.95 | 1,583,802 | -0.11(-0.51%) |
Aug 22, 2013 | 21.02 | 21.24 | 20.98 | 21.06 | 974,881 | +0.10(+0.47%) |
Aug 21, 2013 | 20.97 | 21.13 | 20.73 | 20.96 | 1,089,242 | -0.04(-0.21%) |
Aug 20, 2013 | 20.90 | 21.05 | 20.73 | 21.01 | 1,290,670 | +0.09(+0.43%) |
Aug 19, 2013 | 20.90 | 21.04 | 20.79 | 20.92 | 1,157,164 | -0.01(-0.04%) |
Aug 16, 2013 | 20.82 | 21.10 | 20.82 | 20.93 | 1,101,753 | +0.11(+0.52%) |
Aug 15, 2013 | 21.11 | 21.11 | 20.73 | 20.82 | 1,635,150 | -0.57(-2.68%) |
Aug 14, 2013 | 21.41 | 21.58 | 21.35 | 21.39 | 2,005,030 | -0.02(-0.08%) |
Aug 13, 2013 | 21.33 | 21.48 | 21.20 | 21.41 | 1,061,517 | +0.08(+0.38%) |
Aug 12, 2013 | 20.99 | 21.42 | 20.98 | 21.33 | 1,819,142 | +0.23(+1.10%) |
Aug 09, 2013 | 20.87 | 21.13 | 20.75 | 21.10 | 1,353,986 | +0.24(+1.16%) |
Aug 08, 2013 | 20.94 | 21.09 | 20.83 | 20.86 | 1,702,839 | -0.02(-0.09%) |
Aug 07, 2013 | 20.71 | 20.91 | 20.57 | 20.87 | 1,980,321 | +0.05(+0.26%) |
Aug 06, 2013 | 20.87 | 20.97 | 20.73 | 20.82 | 2,293,728 | -0.12(-0.60%) |
Aug 05, 2013 | 20.80 | 20.97 | 20.78 | 20.95 | 1,114,816 | +0.06(+0.30%) |
Aug 02, 2013 | 20.84 | 20.96 | 20.62 | 20.88 | 1,405,464 | +0.03(+0.13%) |
Aug 01, 2013 | 20.24 | 20.96 | 20.12 | 20.86 | 2,325,015 | +0.33(+1.61%) |
Jul 31, 2013 | 20.29 | 20.69 | 20.25 | 20.53 | 1,768,551 | +0.18(+0.88%) |
Jul 30, 2013 | 20.19 | 20.40 | 20.16 | 20.35 | 949,387 | +0.26(+1.29%) |
Jul 29, 2013 | 20.15 | 20.25 | 19.90 | 20.09 | 910,491 | -0.09(-0.44%) |
Jul 26, 2013 | 20.03 | 20.29 | 20.01 | 20.18 | 1,096,805 | +0.04(+0.18%) |
Jul 25, 2013 | 19.98 | 20.18 | 19.80 | 20.14 | 1,504,174 | +0.13(+0.67%) |
Jul 24, 2013 | 20.09 | 20.35 | 20.00 | 20.01 | 1,293,982 | +0.05(+0.27%) |
Jul 23, 2013 | 20.01 | 20.10 | 19.92 | 19.96 | 1,104,248 | -0.01(-0.05%) |
Jul 22, 2013 | 19.83 | 20.01 | 19.77 | 19.96 | 1,013,500 | +0.10(+0.49%) |
Jul 19, 2013 | 19.72 | 19.90 | 19.64 | 19.87 | 1,404,933 | +0.04(+0.23%) |
Jul 18, 2013 | 19.99 | 20.03 | 19.71 | 19.82 | 1,830,657 | -0.15(-0.76%) |
Jul 17, 2013 | 19.98 | 20.01 | 19.72 | 19.97 | 1,379,724 | +0.05(+0.27%) |
Jul 16, 2013 | 19.62 | 19.92 | 19.62 | 19.92 | 2,440,647 | +0.27(+1.36%) |
Jul 15, 2013 | 19.61 | 19.69 | 19.51 | 19.65 | 1,449,439 | +0.05(+0.27%) |
Jul 12, 2013 | 19.37 | 19.61 | 19.36 | 19.60 | 1,687,976 | +0.20(+1.01%) |
Jul 11, 2013 | 19.46 | 19.46 | 19.14 | 19.40 | 1,544,171 | +0.18(+0.93%) |
Jul 10, 2013 | 18.95 | 19.43 | 18.91 | 19.22 | 2,299,434 | +0.28(+1.46%) |
Jul 09, 2013 | 18.36 | 18.97 | 18.20 | 18.95 | 2,592,874 | +0.75(+4.12%) |
Jul 08, 2013 | 18.72 | 18.75 | 18.09 | 18.20 | 3,243,631 | -0.49(-2.63%) |
Jul 05, 2013 | 18.60 | 18.70 | 18.51 | 18.69 | 1,169,528 | +0.24(+1.31%) |
Jul 03, 2013 | 18.39 | 18.63 | 18.20 | 18.45 | 1,058,323 | +0.00(+0.00%) |
Jul 02, 2013 | 18.37 | 18.71 | 18.27 | 18.45 | 1,711,873 | +0.07(+0.39%) |