Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.20 | 23.32 | 23.00 | 23.08 | 6,684,021 | -0.26(-1.12%) |
Sep 27, 2013 | 23.20 | 23.54 | 23.18 | 23.34 | 6,908,470 | +0.05(+0.21%) |
Sep 26, 2013 | 23.40 | 23.45 | 23.06 | 23.29 | 8,065,813 | -0.11(-0.45%) |
Sep 25, 2013 | 24.07 | 24.10 | 23.37 | 23.40 | 10,762,873 | -0.57(-2.38%) |
Sep 24, 2013 | 24.39 | 24.40 | 23.94 | 23.97 | 5,585,446 | -0.41(-1.67%) |
Sep 23, 2013 | 24.69 | 24.77 | 24.16 | 24.38 | 3,629,705 | -0.37(-1.48%) |
Sep 20, 2013 | 24.87 | 24.91 | 24.70 | 24.74 | 5,942,727 | -0.08(-0.33%) |
Sep 19, 2013 | 24.88 | 24.88 | 24.50 | 24.82 | 4,968,913 | -0.01(-0.03%) |
Sep 18, 2013 | 24.73 | 24.92 | 24.42 | 24.83 | 4,221,665 | +0.13(+0.53%) |
Sep 17, 2013 | 24.69 | 24.78 | 24.61 | 24.70 | 4,220,541 | -0.02(-0.10%) |
Sep 16, 2013 | 24.85 | 24.94 | 24.62 | 24.73 | 4,632,072 | +0.04(+0.17%) |
Sep 13, 2013 | 24.69 | 24.79 | 24.51 | 24.69 | 3,856,084 | +0.04(+0.17%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.45 | 24.64 | 4,951,271 | +0.10(+0.40%) |
Sep 11, 2013 | 24.36 | 24.59 | 24.24 | 24.55 | 6,543,574 | +0.19(+0.77%) |
Sep 10, 2013 | 24.47 | 24.49 | 24.20 | 24.36 | 5,459,299 | +0.00(+0.00%) |
Sep 09, 2013 | 24.09 | 24.42 | 24.08 | 24.36 | 6,537,924 | +0.29(+1.19%) |
Sep 06, 2013 | 24.31 | 24.38 | 23.64 | 24.07 | 7,226,739 | -0.21(-0.87%) |
Sep 05, 2013 | 24.07 | 24.34 | 23.96 | 24.29 | 5,607,043 | +0.20(+0.81%) |
Sep 04, 2013 | 23.54 | 24.10 | 23.46 | 24.09 | 6,562,524 | +0.55(+2.36%) |
Sep 03, 2013 | 23.81 | 23.89 | 23.38 | 23.54 | 7,320,911 | -0.09(-0.38%) |
Aug 30, 2013 | 23.66 | 23.69 | 23.52 | 23.62 | 4,146,762 | +0.03(+0.14%) |
Aug 29, 2013 | 23.22 | 23.70 | 23.11 | 23.59 | 6,135,473 | +0.38(+1.62%) |
Aug 28, 2013 | 23.67 | 23.78 | 23.21 | 23.22 | 7,563,627 | -0.51(-2.13%) |
Aug 27, 2013 | 23.56 | 23.96 | 23.40 | 23.72 | 7,327,935 | -0.04(-0.17%) |
Aug 26, 2013 | 25.13 | 25.16 | 23.72 | 23.76 | 13,878,992 | -1.88(-7.34%) |
Aug 23, 2013 | 25.60 | 25.75 | 25.46 | 25.65 | 3,216,334 | +0.07(+0.25%) |
Aug 22, 2013 | 25.70 | 25.84 | 25.52 | 25.58 | 3,558,313 | -0.11(-0.41%) |
Aug 21, 2013 | 25.95 | 26.00 | 25.69 | 25.69 | 3,949,038 | -0.24(-0.94%) |
Aug 20, 2013 | 25.78 | 26.15 | 25.76 | 25.93 | 4,585,672 | +0.14(+0.54%) |
Aug 19, 2013 | 25.56 | 26.05 | 25.56 | 25.79 | 4,701,424 | +0.18(+0.70%) |
Aug 16, 2013 | 25.56 | 25.75 | 25.54 | 25.61 | 3,665,535 | -0.02(-0.10%) |
Aug 15, 2013 | 25.61 | 25.73 | 25.29 | 25.64 | 5,255,504 | -0.27(-1.04%) |
Aug 14, 2013 | 25.93 | 26.39 | 25.86 | 25.91 | 5,654,090 | -0.02(-0.09%) |
Aug 13, 2013 | 25.55 | 26.04 | 25.45 | 25.93 | 5,441,393 | +0.46(+1.82%) |
Aug 12, 2013 | 25.45 | 25.65 | 25.36 | 25.47 | 6,201,371 | -0.08(-0.32%) |
Aug 09, 2013 | 25.12 | 25.59 | 24.96 | 25.55 | 3,689,826 | +0.48(+1.92%) |
Aug 08, 2013 | 25.07 | 25.26 | 24.93 | 25.07 | 11,798,023 | +0.14(+0.56%) |
Aug 07, 2013 | 24.86 | 25.20 | 24.58 | 24.93 | 5,863,186 | -0.09(-0.36%) |
Aug 06, 2013 | 24.14 | 25.04 | 24.07 | 25.02 | 12,466,805 | +0.83(+3.44%) |
Aug 05, 2013 | 24.06 | 24.32 | 23.84 | 24.19 | 16,425,427 | +0.96(+4.14%) |
Aug 02, 2013 | 23.18 | 23.28 | 22.70 | 23.23 | 4,300,746 | +0.04(+0.18%) |
Aug 01, 2013 | 22.71 | 23.27 | 22.70 | 23.19 | 7,129,257 | +0.68(+3.04%) |
Jul 31, 2013 | 22.26 | 22.53 | 22.06 | 22.50 | 5,219,683 | +0.25(+1.13%) |
Jul 30, 2013 | 22.13 | 22.42 | 22.12 | 22.25 | 4,160,149 | +0.23(+1.04%) |
Jul 29, 2013 | 22.12 | 22.13 | 21.97 | 22.02 | 2,004,863 | -0.10(-0.44%) |
Jul 26, 2013 | 22.00 | 22.23 | 21.89 | 22.12 | 1,970,324 | +0.04(+0.18%) |
Jul 25, 2013 | 22.04 | 22.11 | 21.80 | 22.08 | 2,332,688 | +0.02(+0.11%) |
Jul 24, 2013 | 22.17 | 22.19 | 21.97 | 22.05 | 2,149,524 | -0.07(-0.29%) |
Jul 23, 2013 | 22.08 | 22.20 | 22.04 | 22.12 | 1,986,976 | +0.08(+0.37%) |
Jul 22, 2013 | 22.05 | 22.12 | 21.95 | 22.04 | 1,767,190 | -0.02(-0.07%) |
Jul 19, 2013 | 22.02 | 22.09 | 21.89 | 22.05 | 1,979,089 | +0.10(+0.45%) |
Jul 18, 2013 | 22.07 | 22.22 | 21.90 | 21.95 | 3,358,427 | -0.04(-0.19%) |
Jul 17, 2013 | 22.29 | 22.35 | 21.97 | 22.00 | 3,071,973 | -0.16(-0.74%) |
Jul 16, 2013 | 22.31 | 22.43 | 22.13 | 22.16 | 3,232,459 | -0.22(-0.98%) |
Jul 15, 2013 | 22.15 | 22.41 | 22.14 | 22.38 | 4,129,971 | +0.23(+1.03%) |
Jul 12, 2013 | 22.00 | 22.17 | 21.95 | 22.15 | 2,272,658 | +0.15(+0.67%) |
Jul 11, 2013 | 22.00 | 22.17 | 21.90 | 22.00 | 4,873,531 | +0.20(+0.90%) |
Jul 10, 2013 | 21.55 | 21.82 | 21.49 | 21.81 | 5,838,551 | +0.37(+1.71%) |
Jul 09, 2013 | 21.78 | 21.69 | 21.39 | 21.44 | 3,935,779 | -0.20(-0.94%) |
Jul 08, 2013 | 21.56 | 21.78 | 21.50 | 21.65 | 2,642,758 | +0.20(+0.95%) |
Jul 05, 2013 | 21.31 | 21.47 | 21.23 | 21.44 | 2,639,403 | +0.24(+1.11%) |
Jul 03, 2013 | 21.33 | 21.48 | 21.18 | 21.21 | 3,311,702 | -0.24(-1.14%) |
Jul 02, 2013 | 21.22 | 21.59 | 21.12 | 21.45 | 5,991,129 | +0.23(+1.07%) |