Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.31 | 22.40 | 22.16 | 22.27 | 11,773,709 | -0.41(-1.80%) |
Sep 27, 2013 | 22.55 | 22.68 | 22.51 | 22.68 | 7,511,345 | +0.07(+0.33%) |
Sep 26, 2013 | 22.54 | 22.68 | 22.52 | 22.60 | 17,404,742 | +0.14(+0.64%) |
Sep 25, 2013 | 22.39 | 22.54 | 22.37 | 22.46 | 6,098,259 | +0.06(+0.26%) |
Sep 24, 2013 | 22.46 | 22.50 | 22.37 | 22.40 | 5,345,162 | +0.01(+0.02%) |
Sep 23, 2013 | 22.50 | 22.52 | 22.34 | 22.40 | 5,519,583 | -0.10(-0.45%) |
Sep 20, 2013 | 22.70 | 22.71 | 22.47 | 22.50 | 12,629,397 | +0.07(+0.31%) |
Sep 19, 2013 | 22.46 | 22.48 | 22.36 | 22.43 | 7,351,785 | -0.05(-0.21%) |
Sep 18, 2013 | 22.26 | 22.54 | 22.14 | 22.48 | 9,902,189 | +0.21(+0.95%) |
Sep 17, 2013 | 22.28 | 22.35 | 22.23 | 22.26 | 4,331,004 | -0.05(-0.24%) |
Sep 16, 2013 | 22.53 | 22.54 | 22.31 | 22.32 | 8,122,032 | +0.10(+0.43%) |
Sep 13, 2013 | 22.25 | 22.32 | 22.19 | 22.22 | 6,826,059 | -0.08(-0.38%) |
Sep 12, 2013 | 22.42 | 22.48 | 22.28 | 22.31 | 8,620,033 | -0.10(-0.45%) |
Sep 11, 2013 | 22.29 | 22.43 | 22.28 | 22.41 | 9,554,885 | +0.14(+0.64%) |
Sep 10, 2013 | 22.18 | 22.28 | 22.13 | 22.26 | 5,304,303 | +0.07(+0.31%) |
Sep 09, 2013 | 22.16 | 22.25 | 22.13 | 22.20 | 4,598,274 | +0.04(+0.17%) |
Sep 06, 2013 | 22.12 | 22.21 | 21.99 | 22.16 | 6,435,984 | +0.14(+0.65%) |
Sep 05, 2013 | 21.93 | 22.10 | 21.93 | 22.02 | 4,374,938 | +0.07(+0.34%) |
Sep 04, 2013 | 21.88 | 22.04 | 21.87 | 21.94 | 5,116,894 | +0.04(+0.19%) |
Sep 03, 2013 | 21.93 | 21.96 | 21.77 | 21.90 | 6,971,923 | +0.02(+0.07%) |
Aug 30, 2013 | 21.98 | 22.01 | 21.86 | 21.88 | 6,428,742 | -0.18(-0.82%) |
Aug 29, 2013 | 22.16 | 22.21 | 22.03 | 22.06 | 6,929,639 | -0.25(-1.14%) |
Aug 28, 2013 | 22.24 | 22.37 | 22.17 | 22.32 | 9,992,431 | +0.34(+1.57%) |
Aug 27, 2013 | 21.92 | 22.14 | 21.90 | 21.97 | 6,369,289 | +0.06(+0.27%) |
Aug 26, 2013 | 22.01 | 22.02 | 21.88 | 21.92 | 5,103,440 | -0.08(-0.36%) |
Aug 23, 2013 | 21.81 | 22.01 | 21.78 | 21.99 | 7,812,503 | +0.32(+1.47%) |
Aug 22, 2013 | 21.63 | 21.72 | 21.59 | 21.68 | 5,249,053 | +0.20(+0.94%) |
Aug 21, 2013 | 21.64 | 21.67 | 21.46 | 21.48 | 8,106,328 | -0.20(-0.90%) |
Aug 20, 2013 | 21.73 | 21.79 | 21.67 | 21.67 | 8,187,054 | -0.11(-0.49%) |
Aug 19, 2013 | 21.88 | 21.91 | 21.75 | 21.78 | 6,813,641 | -0.12(-0.53%) |
Aug 16, 2013 | 21.89 | 21.94 | 21.83 | 21.89 | 6,840,173 | +0.03(+0.12%) |
Aug 15, 2013 | 21.78 | 21.97 | 21.73 | 21.87 | 8,198,104 | -0.04(-0.17%) |
Aug 14, 2013 | 22.06 | 22.10 | 21.90 | 21.90 | 11,710,264 | -0.03(-0.12%) |
Aug 13, 2013 | 21.86 | 21.95 | 21.75 | 21.93 | 8,249,766 | +0.16(+0.75%) |
Aug 12, 2013 | 21.86 | 21.89 | 21.74 | 21.77 | 6,917,389 | -0.10(-0.46%) |
Aug 09, 2013 | 21.90 | 21.98 | 21.85 | 21.87 | 5,672,571 | -0.01(-0.02%) |
Aug 08, 2013 | 21.92 | 21.96 | 21.78 | 21.87 | 6,363,752 | +0.03(+0.12%) |
Aug 07, 2013 | 21.97 | 22.07 | 21.85 | 21.85 | 9,998,302 | -0.04(-0.17%) |
Aug 06, 2013 | 21.92 | 21.95 | 21.82 | 21.88 | 9,830,600 | -0.07(-0.31%) |
Aug 05, 2013 | 21.92 | 21.99 | 21.87 | 21.95 | 9,640,745 | +0.02(+0.10%) |
Aug 02, 2013 | 21.87 | 21.94 | 21.79 | 21.93 | 8,899,332 | +0.11(+0.50%) |
Aug 01, 2013 | 21.74 | 21.88 | 21.71 | 21.82 | 12,042,046 | +0.15(+0.68%) |
Jul 31, 2013 | 21.78 | 21.84 | 21.64 | 21.67 | 15,095,196 | -0.16(-0.72%) |
Jul 30, 2013 | 21.78 | 21.88 | 21.58 | 21.83 | 28,669,844 | -0.72(-3.20%) |
Jul 29, 2013 | 22.69 | 22.70 | 22.47 | 22.55 | 7,930,476 | -0.24(-1.06%) |
Jul 26, 2013 | 22.81 | 22.85 | 22.67 | 22.79 | 6,209,730 | -0.06(-0.25%) |
Jul 25, 2013 | 22.73 | 22.87 | 22.70 | 22.85 | 5,272,178 | +0.13(+0.58%) |
Jul 24, 2013 | 22.88 | 22.88 | 22.67 | 22.72 | 7,294,209 | -0.06(-0.25%) |
Jul 23, 2013 | 22.78 | 22.82 | 22.67 | 22.78 | 7,991,173 | +0.18(+0.81%) |
Jul 22, 2013 | 22.54 | 22.69 | 22.52 | 22.59 | 9,802,504 | +0.10(+0.44%) |
Jul 19, 2013 | 22.44 | 22.54 | 22.39 | 22.50 | 10,020,442 | +0.16(+0.70%) |
Jul 18, 2013 | 22.43 | 22.50 | 22.30 | 22.34 | 11,632,448 | +0.08(+0.38%) |
Jul 17, 2013 | 22.27 | 22.33 | 22.20 | 22.25 | 5,276,918 | +0.01(+0.02%) |
Jul 16, 2013 | 22.16 | 22.25 | 22.05 | 22.25 | 9,013,038 | +0.21(+0.95%) |
Jul 15, 2013 | 22.08 | 22.17 | 22.03 | 22.04 | 9,447,344 | -0.03(-0.12%) |
Jul 12, 2013 | 22.12 | 22.15 | 22.04 | 22.07 | 9,558,166 | -0.18(-0.82%) |
Jul 11, 2013 | 22.21 | 22.26 | 22.09 | 22.25 | 14,298,690 | +0.22(+1.00%) |
Jul 10, 2013 | 21.94 | 22.11 | 21.90 | 22.03 | 15,086,118 | +0.25(+1.13%) |
Jul 09, 2013 | 21.59 | 21.86 | 21.67 | 21.78 | 13,528,859 | +0.19(+0.90%) |
Jul 08, 2013 | 21.59 | 21.69 | 21.54 | 21.59 | 16,541,554 | +0.06(+0.27%) |
Jul 05, 2013 | 21.38 | 21.54 | 21.28 | 21.53 | 12,807,345 | -0.01(-0.02%) |
Jul 03, 2013 | 21.47 | 21.61 | 21.42 | 21.54 | 8,228,697 | -0.10(-0.48%) |
Jul 02, 2013 | 21.71 | 21.79 | 21.57 | 21.64 | 19,736,532 | -0.14(-0.62%) |