Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.79 | 24.18 | 23.79 | 24.07 | 3,599,419 | +0.13(+0.53%) |
Sep 27, 2013 | 24.06 | 24.17 | 23.92 | 23.95 | 2,087,880 | -0.23(-0.95%) |
Sep 26, 2013 | 24.15 | 24.22 | 24.09 | 24.18 | 1,977,670 | +0.10(+0.43%) |
Sep 25, 2013 | 24.05 | 24.18 | 24.02 | 24.07 | 1,915,686 | -0.00(-0.02%) |
Sep 24, 2013 | 24.14 | 24.25 | 24.05 | 24.08 | 1,965,062 | -0.10(-0.41%) |
Sep 23, 2013 | 23.93 | 24.33 | 23.88 | 24.18 | 1,882,061 | +0.19(+0.81%) |
Sep 20, 2013 | 24.33 | 24.38 | 23.90 | 23.98 | 2,800,849 | -0.37(-1.50%) |
Sep 19, 2013 | 24.43 | 24.93 | 24.15 | 24.35 | 3,787,879 | -0.09(-0.39%) |
Sep 18, 2013 | 23.49 | 24.62 | 23.43 | 24.44 | 4,637,905 | +0.88(+3.72%) |
Sep 17, 2013 | 23.28 | 23.73 | 23.28 | 23.57 | 2,654,529 | +0.32(+1.36%) |
Sep 16, 2013 | 23.46 | 23.61 | 23.19 | 23.25 | 2,173,499 | +0.17(+0.74%) |
Sep 13, 2013 | 23.18 | 23.29 | 22.91 | 23.08 | 2,058,176 | -0.07(-0.29%) |
Sep 12, 2013 | 23.19 | 23.34 | 23.10 | 23.15 | 1,998,600 | -0.07(-0.31%) |
Sep 11, 2013 | 23.67 | 23.67 | 23.07 | 23.22 | 2,483,382 | -0.47(-1.98%) |
Sep 10, 2013 | 23.46 | 23.69 | 23.28 | 23.69 | 2,308,552 | +0.25(+1.06%) |
Sep 09, 2013 | 23.18 | 23.45 | 23.14 | 23.44 | 1,954,215 | +0.29(+1.25%) |
Sep 06, 2013 | 23.21 | 23.25 | 22.99 | 23.15 | 2,269,471 | +0.05(+0.22%) |
Sep 05, 2013 | 23.20 | 23.30 | 23.02 | 23.10 | 3,158,998 | -0.15(-0.64%) |
Sep 04, 2013 | 22.84 | 23.46 | 22.82 | 23.25 | 4,689,450 | +0.18(+0.76%) |
Sep 03, 2013 | 23.42 | 23.46 | 22.88 | 23.07 | 2,085,193 | -0.15(-0.64%) |
Aug 30, 2013 | 23.49 | 23.57 | 23.13 | 23.22 | 3,156,883 | -0.29(-1.25%) |
Aug 29, 2013 | 23.32 | 23.63 | 23.28 | 23.52 | 1,929,621 | +0.09(+0.40%) |
Aug 28, 2013 | 23.41 | 23.60 | 23.23 | 23.42 | 2,491,611 | +0.04(+0.17%) |
Aug 27, 2013 | 23.21 | 23.49 | 23.13 | 23.38 | 2,370,186 | -0.09(-0.37%) |
Aug 26, 2013 | 23.46 | 23.63 | 23.37 | 23.47 | 4,383,027 | +0.02(+0.10%) |
Aug 23, 2013 | 23.38 | 23.48 | 22.95 | 23.44 | 3,920,714 | +0.11(+0.46%) |
Aug 22, 2013 | 22.97 | 23.47 | 22.83 | 23.34 | 2,175,067 | +0.38(+1.67%) |
Aug 21, 2013 | 22.91 | 23.18 | 22.66 | 22.95 | 2,253,186 | -0.05(-0.20%) |
Aug 20, 2013 | 22.66 | 23.20 | 22.58 | 23.00 | 3,231,424 | +0.30(+1.31%) |
Aug 19, 2013 | 22.60 | 22.79 | 22.50 | 22.70 | 2,695,031 | +0.06(+0.28%) |
Aug 16, 2013 | 22.59 | 22.88 | 22.51 | 22.64 | 3,281,152 | -0.05(-0.22%) |
Aug 15, 2013 | 23.03 | 23.13 | 22.65 | 22.69 | 3,634,497 | -0.45(-1.95%) |
Aug 14, 2013 | 23.28 | 23.36 | 22.80 | 23.14 | 3,890,581 | -0.12(-0.52%) |
Aug 13, 2013 | 23.44 | 23.48 | 23.16 | 23.26 | 3,070,336 | -0.22(-0.92%) |
Aug 12, 2013 | 23.56 | 23.80 | 23.46 | 23.48 | 3,406,363 | -0.19(-0.82%) |
Aug 09, 2013 | 23.78 | 23.95 | 23.64 | 23.67 | 5,186,362 | -0.19(-0.81%) |
Aug 08, 2013 | 23.70 | 23.97 | 23.68 | 23.86 | 3,995,344 | +0.06(+0.25%) |
Aug 07, 2013 | 23.75 | 23.85 | 23.58 | 23.81 | 5,327,333 | +0.05(+0.19%) |
Aug 06, 2013 | 23.50 | 23.91 | 23.49 | 23.76 | 3,781,721 | +0.15(+0.65%) |
Aug 05, 2013 | 23.59 | 23.86 | 23.57 | 23.61 | 2,698,717 | -0.13(-0.53%) |
Aug 02, 2013 | 23.86 | 23.92 | 23.52 | 23.73 | 3,515,991 | -0.20(-0.85%) |
Aug 01, 2013 | 24.03 | 24.16 | 23.71 | 23.94 | 5,751,945 | +0.18(+0.77%) |
Jul 31, 2013 | 23.80 | 24.89 | 23.69 | 23.75 | 11,021,133 | +0.51(+2.18%) |
Jul 30, 2013 | 23.42 | 23.53 | 23.10 | 23.25 | 6,953,768 | -0.11(-0.48%) |
Jul 29, 2013 | 23.37 | 23.40 | 23.02 | 23.36 | 5,890,792 | -0.04(-0.17%) |
Jul 26, 2013 | 23.88 | 23.89 | 23.12 | 23.40 | 11,544,155 | -0.72(-2.99%) |
Jul 25, 2013 | 21.58 | 24.32 | 21.34 | 24.12 | 35,187,960 | +4.91(+25.54%) |
Jul 24, 2013 | 19.64 | 19.64 | 19.17 | 19.21 | 2,043,794 | -0.41(-2.10%) |
Jul 23, 2013 | 19.62 | 19.78 | 19.50 | 19.63 | 1,817,218 | +0.01(+0.07%) |
Jul 22, 2013 | 19.62 | 19.70 | 19.51 | 19.61 | 1,388,749 | +0.08(+0.39%) |
Jul 19, 2013 | 19.48 | 19.60 | 19.43 | 19.54 | 1,927,912 | +0.05(+0.28%) |
Jul 18, 2013 | 19.49 | 19.73 | 19.42 | 19.48 | 1,892,724 | -0.02(-0.11%) |
Jul 17, 2013 | 19.68 | 19.73 | 19.41 | 19.51 | 1,436,340 | -0.07(-0.34%) |
Jul 16, 2013 | 19.69 | 19.78 | 19.45 | 19.57 | 2,132,037 | -0.13(-0.68%) |
Jul 15, 2013 | 19.33 | 19.78 | 19.30 | 19.71 | 2,403,916 | +0.34(+1.76%) |
Jul 12, 2013 | 19.29 | 19.38 | 19.13 | 19.37 | 1,862,560 | +0.09(+0.49%) |
Jul 11, 2013 | 19.48 | 19.49 | 19.21 | 19.27 | 2,704,082 | +0.05(+0.26%) |
Jul 10, 2013 | 19.13 | 19.28 | 18.94 | 19.22 | 3,658,696 | +0.10(+0.52%) |
Jul 09, 2013 | 18.74 | 19.27 | 18.66 | 19.12 | 5,348,090 | +0.54(+2.92%) |
Jul 08, 2013 | 18.03 | 18.64 | 17.96 | 18.58 | 4,946,525 | +0.64(+3.55%) |
Jul 05, 2013 | 18.12 | 18.15 | 17.67 | 17.94 | 2,628,860 | -0.09(-0.47%) |
Jul 03, 2013 | 18.15 | 18.24 | 17.93 | 18.03 | 2,025,331 | -0.11(-0.59%) |
Jul 02, 2013 | 18.38 | 18.51 | 18.07 | 18.14 | 2,971,967 | -0.24(-1.29%) |