Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.40 | 19.54 | 19.29 | 19.44 | 29,486,222 | -0.14(-0.69%) |
Sep 27, 2013 | 19.75 | 19.76 | 19.45 | 19.58 | 24,758,600 | -0.28(-1.41%) |
Sep 26, 2013 | 19.60 | 19.87 | 19.60 | 19.85 | 24,568,332 | +0.30(+1.54%) |
Sep 25, 2013 | 19.70 | 19.72 | 19.48 | 19.55 | 31,900,282 | -0.14(-0.69%) |
Sep 24, 2013 | 19.86 | 19.87 | 19.53 | 19.69 | 40,149,416 | -0.30(-1.48%) |
Sep 23, 2013 | 19.87 | 19.99 | 19.73 | 19.98 | 21,710,354 | +0.08(+0.42%) |
Sep 20, 2013 | 20.24 | 20.24 | 19.80 | 19.90 | 36,476,552 | -0.30(-1.50%) |
Sep 19, 2013 | 20.25 | 20.36 | 20.08 | 20.20 | 27,559,364 | -0.09(-0.43%) |
Sep 18, 2013 | 20.20 | 20.34 | 19.94 | 20.29 | 26,239,982 | +0.06(+0.31%) |
Sep 17, 2013 | 20.19 | 20.28 | 20.11 | 20.23 | 24,647,364 | +0.11(+0.56%) |
Sep 16, 2013 | 20.11 | 20.20 | 20.02 | 20.12 | 36,940,356 | +0.22(+1.13%) |
Sep 13, 2013 | 19.91 | 20.14 | 19.81 | 19.89 | 39,932,348 | +0.17(+0.87%) |
Sep 12, 2013 | 19.41 | 19.79 | 19.34 | 19.72 | 43,521,724 | +0.35(+1.78%) |
Sep 11, 2013 | 19.36 | 19.53 | 19.29 | 19.38 | 38,529,036 | +0.02(+0.11%) |
Sep 10, 2013 | 19.14 | 19.41 | 18.94 | 19.35 | 45,631,184 | +0.23(+1.22%) |
Sep 09, 2013 | 19.30 | 19.33 | 19.08 | 19.12 | 30,259,642 | -0.18(-0.93%) |
Sep 06, 2013 | 19.58 | 19.59 | 19.18 | 19.30 | 32,258,044 | -0.12(-0.64%) |
Sep 05, 2013 | 19.62 | 19.82 | 19.29 | 19.43 | 42,825,456 | -0.06(-0.30%) |
Sep 04, 2013 | 19.04 | 19.60 | 19.03 | 19.48 | 63,741,228 | +0.32(+1.67%) |
Sep 03, 2013 | 18.96 | 19.35 | 18.78 | 19.16 | 112,045,904 | -0.57(-2.89%) |
Aug 30, 2013 | 19.92 | 19.98 | 19.62 | 19.73 | 32,223,080 | -0.18(-0.92%) |
Aug 29, 2013 | 20.25 | 20.27 | 19.81 | 19.92 | 86,943,848 | +0.52(+2.71%) |
Aug 28, 2013 | 19.53 | 19.54 | 19.38 | 19.39 | 16,264,567 | -0.16(-0.83%) |
Aug 27, 2013 | 19.40 | 19.58 | 19.26 | 19.55 | 23,178,956 | +0.00(+0.02%) |
Aug 26, 2013 | 19.80 | 19.80 | 19.55 | 19.55 | 16,659,852 | -0.28(-1.41%) |
Aug 23, 2013 | 19.58 | 19.87 | 19.55 | 19.83 | 16,276,767 | +0.25(+1.25%) |
Aug 22, 2013 | 19.76 | 19.76 | 19.47 | 19.58 | 23,672,942 | -0.10(-0.53%) |
Aug 21, 2013 | 19.90 | 19.90 | 19.67 | 19.69 | 20,236,066 | -0.27(-1.34%) |
Aug 20, 2013 | 19.80 | 20.07 | 19.78 | 19.95 | 17,438,198 | +0.17(+0.86%) |
Aug 19, 2013 | 19.80 | 20.03 | 19.76 | 19.78 | 18,892,524 | -0.09(-0.44%) |
Aug 16, 2013 | 20.11 | 20.21 | 19.71 | 19.87 | 36,937,944 | -0.35(-1.71%) |
Aug 15, 2013 | 20.27 | 20.40 | 20.17 | 20.22 | 15,871,861 | -0.15(-0.72%) |
Aug 14, 2013 | 20.45 | 20.52 | 20.29 | 20.36 | 17,747,114 | -0.11(-0.53%) |
Aug 13, 2013 | 20.68 | 20.69 | 20.42 | 20.47 | 18,906,360 | -0.21(-1.01%) |
Aug 12, 2013 | 20.53 | 20.72 | 20.48 | 20.68 | 13,221,751 | +0.14(+0.67%) |
Aug 09, 2013 | 20.70 | 20.74 | 20.42 | 20.54 | 20,612,888 | -0.12(-0.60%) |
Aug 08, 2013 | 20.85 | 20.85 | 20.60 | 20.67 | 19,564,152 | -0.13(-0.62%) |
Aug 07, 2013 | 20.80 | 20.93 | 20.76 | 20.80 | 12,884,310 | -0.07(-0.32%) |
Aug 06, 2013 | 20.90 | 20.92 | 20.75 | 20.86 | 12,045,232 | -0.05(-0.24%) |
Aug 05, 2013 | 20.87 | 20.97 | 20.80 | 20.91 | 10,883,586 | -0.02(-0.08%) |
Aug 02, 2013 | 20.75 | 21.01 | 20.75 | 20.93 | 16,527,180 | +0.10(+0.48%) |
Aug 01, 2013 | 20.85 | 20.90 | 20.67 | 20.83 | 21,611,660 | +0.22(+1.07%) |
Jul 31, 2013 | 20.94 | 21.02 | 20.60 | 20.61 | 34,641,556 | -0.39(-1.86%) |
Jul 30, 2013 | 21.63 | 21.63 | 20.95 | 21.00 | 27,794,722 | -0.45(-2.08%) |
Jul 29, 2013 | 21.25 | 21.55 | 21.21 | 21.45 | 20,275,774 | +0.20(+0.92%) |
Jul 26, 2013 | 21.13 | 21.27 | 21.04 | 21.25 | 17,024,434 | +0.13(+0.61%) |
Jul 25, 2013 | 20.95 | 21.16 | 20.87 | 21.12 | 15,576,322 | +0.14(+0.65%) |
Jul 24, 2013 | 20.89 | 21.05 | 20.80 | 20.98 | 20,333,790 | +0.01(+0.04%) |
Jul 23, 2013 | 20.96 | 21.01 | 20.89 | 20.97 | 16,221,304 | +0.04(+0.18%) |
Jul 22, 2013 | 20.80 | 20.95 | 20.67 | 20.94 | 21,114,168 | +0.13(+0.64%) |
Jul 19, 2013 | 20.85 | 20.94 | 20.70 | 20.80 | 29,623,870 | -0.01(-0.04%) |
Jul 18, 2013 | 20.82 | 20.96 | 20.49 | 20.81 | 31,094,538 | -0.27(-1.28%) |
Jul 17, 2013 | 21.08 | 21.35 | 21.06 | 21.08 | 17,187,800 | +0.14(+0.68%) |
Jul 16, 2013 | 20.72 | 21.01 | 20.70 | 20.94 | 21,227,990 | +0.13(+0.64%) |
Jul 15, 2013 | 20.91 | 20.92 | 20.58 | 20.81 | 25,433,900 | -0.19(-0.89%) |
Jul 12, 2013 | 21.35 | 21.37 | 20.91 | 21.00 | 30,504,314 | -0.33(-1.56%) |
Jul 11, 2013 | 21.24 | 21.36 | 21.15 | 21.33 | 24,560,878 | +0.28(+1.33%) |
Jul 10, 2013 | 21.22 | 21.28 | 21.00 | 21.05 | 20,132,476 | -0.17(-0.82%) |
Jul 09, 2013 | 21.45 | 21.31 | 21.19 | 21.22 | 16,179,139 | -0.09(-0.41%) |
Jul 08, 2013 | 21.28 | 21.41 | 21.16 | 21.31 | 17,379,322 | +0.37(+1.79%) |
Jul 05, 2013 | 20.94 | 20.94 | 20.55 | 20.94 | 19,682,532 | +0.12(+0.57%) |
Jul 03, 2013 | 20.64 | 20.94 | 20.59 | 20.82 | 14,641,364 | +0.16(+0.75%) |
Jul 02, 2013 | 20.55 | 20.83 | 20.48 | 20.66 | 23,671,354 | +0.11(+0.54%) |