Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.84 | 25.06 | 24.66 | 24.93 | 4,474,466 | +0.00(+0.00%) |
Sep 26, 2013 | 24.88 | 24.96 | 24.77 | 24.93 | 3,802,594 | +0.20(+0.81%) |
Sep 25, 2013 | 24.56 | 24.94 | 24.47 | 24.73 | 4,787,600 | +0.28(+1.15%) |
Sep 24, 2013 | 24.67 | 24.75 | 24.44 | 24.45 | 4,739,300 | -0.39(-1.55%) |
Sep 23, 2013 | 24.57 | 24.89 | 24.40 | 24.84 | 5,677,580 | +0.15(+0.61%) |
Sep 20, 2013 | 24.90 | 24.92 | 24.67 | 24.68 | 4,334,455 | -0.16(-0.64%) |
Sep 19, 2013 | 25.27 | 25.27 | 24.84 | 24.84 | 4,843,758 | -0.31(-1.23%) |
Sep 18, 2013 | 24.68 | 25.24 | 24.57 | 25.15 | 4,688,306 | +0.44(+1.78%) |
Sep 17, 2013 | 24.75 | 24.95 | 24.63 | 24.71 | 3,833,091 | -0.09(-0.36%) |
Sep 16, 2013 | 24.98 | 25.12 | 24.70 | 24.80 | 4,325,524 | -0.05(-0.22%) |
Sep 13, 2013 | 24.72 | 24.99 | 24.72 | 24.86 | 5,503,582 | +0.04(+0.17%) |
Sep 12, 2013 | 24.33 | 24.84 | 24.32 | 24.82 | 6,085,836 | +0.32(+1.32%) |
Sep 11, 2013 | 24.16 | 24.51 | 24.09 | 24.49 | 3,837,502 | +0.25(+1.05%) |
Sep 10, 2013 | 24.33 | 24.39 | 23.93 | 24.24 | 5,212,818 | -0.14(-0.56%) |
Sep 09, 2013 | 24.34 | 24.53 | 24.28 | 24.38 | 4,671,465 | +0.16(+0.65%) |
Sep 06, 2013 | 23.93 | 24.36 | 23.93 | 24.22 | 6,593,172 | +0.47(+1.97%) |
Sep 05, 2013 | 23.53 | 23.81 | 23.50 | 23.75 | 4,791,665 | +0.26(+1.11%) |
Sep 04, 2013 | 23.56 | 23.73 | 23.43 | 23.49 | 4,753,988 | -0.14(-0.58%) |
Sep 03, 2013 | 23.39 | 23.70 | 23.37 | 23.63 | 4,346,474 | +0.34(+1.45%) |
Aug 30, 2013 | 23.42 | 23.52 | 23.27 | 23.29 | 5,425,010 | -0.17(-0.70%) |
Aug 29, 2013 | 23.75 | 23.75 | 23.39 | 23.45 | 4,134,984 | -0.34(-1.41%) |
Aug 28, 2013 | 23.66 | 23.88 | 23.60 | 23.79 | 7,548,786 | +0.22(+0.93%) |
Aug 27, 2013 | 23.36 | 23.93 | 23.36 | 23.57 | 7,863,302 | +0.28(+1.20%) |
Aug 26, 2013 | 23.49 | 23.71 | 23.21 | 23.29 | 4,387,547 | -0.17(-0.73%) |
Aug 23, 2013 | 23.16 | 23.60 | 23.09 | 23.46 | 5,193,962 | +0.45(+1.96%) |
Aug 22, 2013 | 22.67 | 23.12 | 22.67 | 23.01 | 3,966,085 | +0.26(+1.14%) |
Aug 21, 2013 | 22.84 | 22.98 | 22.60 | 22.75 | 6,905,471 | -0.21(-0.89%) |
Aug 20, 2013 | 22.89 | 23.21 | 22.71 | 22.95 | 5,719,000 | -0.14(-0.62%) |
Aug 19, 2013 | 23.43 | 23.51 | 23.04 | 23.10 | 6,058,641 | -0.27(-1.17%) |
Aug 16, 2013 | 23.14 | 23.68 | 23.12 | 23.37 | 10,817,219 | +0.16(+0.71%) |
Aug 15, 2013 | 22.46 | 23.24 | 22.36 | 23.21 | 11,197,349 | +0.83(+3.73%) |
Aug 14, 2013 | 21.92 | 22.50 | 21.89 | 22.37 | 6,639,770 | +0.49(+2.22%) |
Aug 13, 2013 | 21.91 | 22.00 | 21.84 | 21.89 | 3,000,751 | -0.10(-0.44%) |
Aug 12, 2013 | 21.98 | 22.11 | 21.87 | 21.98 | 4,198,038 | -0.08(-0.34%) |
Aug 09, 2013 | 21.96 | 22.19 | 21.85 | 22.06 | 3,907,025 | +0.12(+0.56%) |
Aug 08, 2013 | 21.98 | 22.05 | 21.75 | 21.94 | 5,564,121 | +0.03(+0.12%) |
Aug 07, 2013 | 21.91 | 22.13 | 21.84 | 21.91 | 3,890,197 | -0.23(-1.05%) |
Aug 06, 2013 | 22.19 | 22.28 | 21.89 | 22.14 | 4,801,402 | -0.15(-0.67%) |
Aug 05, 2013 | 22.30 | 22.37 | 22.12 | 22.29 | 3,165,117 | -0.01(-0.06%) |
Aug 02, 2013 | 22.17 | 22.38 | 22.14 | 22.30 | 4,499,527 | +0.03(+0.15%) |
Aug 01, 2013 | 21.76 | 22.52 | 21.74 | 22.27 | 9,016,751 | +0.64(+2.97%) |
Jul 31, 2013 | 21.82 | 21.91 | 21.48 | 21.63 | 6,854,487 | -0.07(-0.32%) |
Jul 30, 2013 | 21.81 | 21.87 | 21.55 | 21.70 | 6,042,971 | -0.08(-0.35%) |
Jul 29, 2013 | 21.69 | 21.80 | 21.55 | 21.77 | 3,276,829 | +0.05(+0.22%) |
Jul 26, 2013 | 21.70 | 22.00 | 21.66 | 21.72 | 4,230,772 | -0.12(-0.56%) |
Jul 25, 2013 | 21.65 | 22.05 | 21.60 | 21.85 | 4,593,046 | +0.08(+0.38%) |
Jul 24, 2013 | 22.09 | 22.11 | 21.68 | 21.76 | 5,723,080 | -0.32(-1.46%) |
Jul 23, 2013 | 21.87 | 22.25 | 21.83 | 22.09 | 6,448,884 | +0.23(+1.06%) |
Jul 22, 2013 | 21.85 | 21.95 | 21.77 | 21.85 | 3,630,081 | +0.10(+0.47%) |
Jul 19, 2013 | 21.42 | 21.81 | 21.42 | 21.75 | 4,321,968 | +0.29(+1.37%) |
Jul 18, 2013 | 21.52 | 21.71 | 21.43 | 21.46 | 4,923,202 | +0.02(+0.10%) |
Jul 17, 2013 | 21.36 | 21.53 | 21.21 | 21.44 | 5,113,560 | +0.05(+0.26%) |
Jul 16, 2013 | 21.20 | 21.41 | 21.01 | 21.38 | 5,590,774 | +0.18(+0.87%) |
Jul 15, 2013 | 21.33 | 21.40 | 21.16 | 21.20 | 4,892,882 | -0.14(-0.64%) |
Jul 12, 2013 | 21.79 | 21.81 | 21.18 | 21.33 | 7,289,674 | -0.36(-1.64%) |
Jul 11, 2013 | 21.22 | 21.74 | 21.09 | 21.69 | 9,360,810 | +0.79(+3.80%) |
Jul 10, 2013 | 20.89 | 21.09 | 20.74 | 20.90 | 6,406,053 | +0.12(+0.59%) |
Jul 09, 2013 | 20.58 | 20.81 | 20.46 | 20.77 | 6,468,158 | +0.31(+1.54%) |
Jul 08, 2013 | 20.24 | 20.46 | 20.13 | 20.46 | 4,708,791 | +0.29(+1.46%) |
Jul 05, 2013 | 20.33 | 20.34 | 19.86 | 20.16 | 7,278,631 | -0.10(-0.51%) |
Jul 03, 2013 | 20.33 | 20.37 | 20.16 | 20.27 | 5,763,995 | +0.06(+0.30%) |
Jul 02, 2013 | 20.17 | 20.27 | 20.00 | 20.21 | 5,181,061 | +0.04(+0.20%) |