Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.16 | 22.27 | 21.96 | 22.04 | 2,935,135 | -0.29(-1.28%) |
Sep 26, 2013 | 22.34 | 22.49 | 22.07 | 22.33 | 4,132,174 | +0.00(+0.00%) |
Sep 25, 2013 | 22.39 | 22.61 | 22.03 | 22.33 | 5,568,887 | +0.01(+0.04%) |
Sep 24, 2013 | 22.06 | 22.70 | 21.94 | 22.32 | 8,454,115 | +0.40(+1.82%) |
Sep 23, 2013 | 22.18 | 22.21 | 21.71 | 21.92 | 5,039,327 | -0.32(-1.46%) |
Sep 20, 2013 | 22.80 | 22.89 | 22.18 | 22.25 | 8,090,394 | -0.51(-2.25%) |
Sep 19, 2013 | 23.22 | 23.33 | 22.69 | 22.76 | 9,974,479 | -0.28(-1.20%) |
Sep 18, 2013 | 21.95 | 23.09 | 21.73 | 23.03 | 12,863,907 | +1.06(+4.84%) |
Sep 17, 2013 | 21.88 | 22.16 | 21.87 | 21.97 | 3,803,633 | +0.05(+0.22%) |
Sep 16, 2013 | 22.27 | 22.33 | 21.89 | 21.92 | 8,393,519 | +0.32(+1.46%) |
Sep 13, 2013 | 21.70 | 21.75 | 21.42 | 21.61 | 2,977,068 | -0.06(-0.27%) |
Sep 12, 2013 | 21.71 | 22.23 | 21.65 | 21.66 | 5,309,881 | -0.03(-0.14%) |
Sep 11, 2013 | 21.26 | 21.83 | 21.26 | 21.69 | 6,060,608 | +0.38(+1.80%) |
Sep 10, 2013 | 21.49 | 21.61 | 21.21 | 21.31 | 7,182,390 | -0.12(-0.57%) |
Sep 09, 2013 | 20.67 | 21.49 | 20.60 | 21.43 | 7,859,297 | +0.89(+4.34%) |
Sep 06, 2013 | 20.51 | 20.83 | 20.27 | 20.54 | 11,216,983 | +0.34(+1.71%) |
Sep 05, 2013 | 20.21 | 20.33 | 20.05 | 20.20 | 4,231,077 | -0.03(-0.15%) |
Sep 04, 2013 | 20.17 | 20.42 | 20.11 | 20.23 | 3,543,471 | +0.02(+0.10%) |
Sep 03, 2013 | 20.47 | 20.59 | 20.12 | 20.21 | 10,311,140 | -0.03(-0.15%) |
Aug 30, 2013 | 20.54 | 20.64 | 20.20 | 20.24 | 2,694,880 | -0.39(-1.91%) |
Aug 29, 2013 | 20.15 | 20.80 | 20.13 | 20.63 | 3,368,370 | +0.39(+1.95%) |
Aug 28, 2013 | 20.39 | 20.39 | 20.13 | 20.24 | 3,538,095 | -0.10(-0.48%) |
Aug 27, 2013 | 20.55 | 20.65 | 20.25 | 20.34 | 3,683,679 | -0.52(-2.50%) |
Aug 26, 2013 | 20.78 | 21.11 | 20.64 | 20.86 | 3,839,850 | +0.12(+0.57%) |
Aug 23, 2013 | 21.25 | 21.32 | 20.61 | 20.74 | 6,262,461 | -0.54(-2.54%) |
Aug 22, 2013 | 20.96 | 21.38 | 20.95 | 21.28 | 5,533,218 | +0.37(+1.79%) |
Aug 21, 2013 | 20.86 | 21.25 | 20.75 | 20.91 | 10,619,032 | -0.08(-0.38%) |
Aug 20, 2013 | 20.47 | 21.02 | 20.38 | 20.99 | 5,666,428 | +0.63(+3.09%) |
Aug 19, 2013 | 20.95 | 21.03 | 20.30 | 20.36 | 7,765,874 | -0.66(-3.14%) |
Aug 16, 2013 | 21.04 | 21.49 | 20.91 | 21.02 | 13,527,725 | +0.05(+0.23%) |
Aug 15, 2013 | 19.98 | 21.08 | 19.86 | 20.97 | 21,178,058 | +0.48(+2.35%) |
Aug 14, 2013 | 20.87 | 20.89 | 20.40 | 20.48 | 12,012,705 | -0.45(-2.16%) |
Aug 13, 2013 | 21.22 | 21.32 | 20.72 | 20.94 | 4,767,416 | -0.38(-1.80%) |
Aug 12, 2013 | 20.93 | 21.49 | 20.93 | 21.32 | 2,926,145 | +0.12(+0.56%) |
Aug 09, 2013 | 21.11 | 21.32 | 20.94 | 21.20 | 3,541,347 | -0.04(-0.19%) |
Aug 08, 2013 | 21.33 | 21.42 | 21.13 | 21.24 | 2,983,313 | +0.17(+0.79%) |
Aug 07, 2013 | 21.44 | 21.50 | 21.04 | 21.07 | 4,529,433 | -0.48(-2.24%) |
Aug 06, 2013 | 22.00 | 22.01 | 21.51 | 21.56 | 4,330,258 | -0.47(-2.14%) |
Aug 05, 2013 | 22.32 | 22.35 | 21.93 | 22.03 | 5,297,120 | -0.32(-1.45%) |
Aug 02, 2013 | 22.01 | 22.44 | 22.00 | 22.35 | 3,559,873 | +0.43(+1.98%) |
Aug 01, 2013 | 22.01 | 22.37 | 21.80 | 21.92 | 7,393,498 | -0.01(-0.04%) |
Jul 31, 2013 | 21.37 | 22.20 | 21.36 | 21.93 | 11,347,763 | +0.46(+2.15%) |
Jul 30, 2013 | 21.52 | 21.68 | 21.36 | 21.47 | 2,565,825 | +0.06(+0.28%) |
Jul 29, 2013 | 21.39 | 21.66 | 21.34 | 21.41 | 3,448,545 | -0.08(-0.37%) |
Jul 26, 2013 | 21.31 | 21.72 | 21.30 | 21.49 | 7,487,489 | +0.01(+0.05%) |
Jul 25, 2013 | 21.72 | 21.73 | 21.12 | 21.48 | 11,622,950 | -0.72(-3.24%) |
Jul 24, 2013 | 22.89 | 23.00 | 22.05 | 22.20 | 8,459,970 | -0.66(-2.89%) |
Jul 23, 2013 | 22.58 | 22.88 | 22.57 | 22.86 | 3,228,858 | +0.27(+1.18%) |
Jul 22, 2013 | 22.96 | 22.87 | 22.44 | 22.59 | 6,878,533 | -0.28(-1.21%) |
Jul 19, 2013 | 22.60 | 22.95 | 22.59 | 22.87 | 3,142,302 | +0.16(+0.69%) |
Jul 18, 2013 | 22.93 | 23.07 | 22.67 | 22.71 | 4,620,671 | -0.19(-0.82%) |
Jul 17, 2013 | 22.54 | 22.99 | 22.40 | 22.90 | 5,734,876 | +0.29(+1.26%) |
Jul 16, 2013 | 22.64 | 23.13 | 22.48 | 22.61 | 11,393,921 | -0.14(-0.61%) |
Jul 15, 2013 | 23.23 | 23.38 | 22.70 | 22.75 | 4,330,374 | -0.46(-1.99%) |
Jul 12, 2013 | 23.23 | 23.48 | 23.06 | 23.21 | 3,608,013 | -0.03(-0.13%) |
Jul 11, 2013 | 22.72 | 23.25 | 22.68 | 23.24 | 6,753,998 | +1.19(+5.40%) |
Jul 10, 2013 | 22.15 | 22.28 | 21.86 | 22.05 | 5,499,546 | -0.12(-0.53%) |
Jul 09, 2013 | 21.39 | 22.26 | 21.32 | 22.17 | 9,083,158 | +0.85(+3.97%) |
Jul 08, 2013 | 21.76 | 21.94 | 21.29 | 21.32 | 5,347,569 | -0.31(-1.41%) |
Jul 05, 2013 | 22.04 | 22.04 | 21.28 | 21.63 | 5,712,334 | -0.44(-2.01%) |
Jul 03, 2013 | 22.00 | 22.13 | 21.66 | 22.07 | 1,491,730 | +0.16(+0.72%) |
Jul 02, 2013 | 22.02 | 22.30 | 21.85 | 21.91 | 3,964,596 | -0.20(-0.89%) |