Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.47 | 19.54 | 19.25 | 19.31 | 4,122,908 | -0.17(-0.87%) |
Sep 26, 2013 | 19.16 | 19.48 | 19.14 | 19.48 | 2,817,106 | +0.36(+1.90%) |
Sep 25, 2013 | 18.91 | 19.12 | 18.72 | 19.11 | 1,953,778 | +0.30(+1.61%) |
Sep 24, 2013 | 18.64 | 18.90 | 18.46 | 18.81 | 1,924,087 | +0.17(+0.91%) |
Sep 23, 2013 | 18.79 | 18.98 | 18.55 | 18.64 | 1,721,998 | -0.19(-1.00%) |
Sep 20, 2013 | 19.10 | 19.10 | 18.64 | 18.83 | 3,093,956 | -0.15(-0.77%) |
Sep 19, 2013 | 19.37 | 19.53 | 18.95 | 18.98 | 3,037,370 | -0.33(-1.69%) |
Sep 18, 2013 | 18.68 | 19.36 | 18.53 | 19.30 | 3,275,829 | +0.65(+3.47%) |
Sep 17, 2013 | 18.78 | 19.01 | 18.59 | 18.65 | 2,023,621 | -0.13(-0.68%) |
Sep 16, 2013 | 19.17 | 18.84 | 18.66 | 18.78 | 2,692,744 | +0.19(+1.01%) |
Sep 13, 2013 | 18.55 | 18.76 | 18.50 | 18.59 | 2,278,894 | +0.07(+0.39%) |
Sep 12, 2013 | 18.66 | 18.70 | 18.41 | 18.52 | 1,367,846 | -0.10(-0.52%) |
Sep 11, 2013 | 18.80 | 18.83 | 18.50 | 18.62 | 2,108,759 | -0.13(-0.68%) |
Sep 10, 2013 | 18.95 | 18.99 | 18.63 | 18.75 | 2,369,018 | -0.16(-0.86%) |
Sep 09, 2013 | 18.96 | 19.06 | 18.72 | 18.91 | 1,732,655 | +0.04(+0.22%) |
Sep 06, 2013 | 18.73 | 19.00 | 18.67 | 18.87 | 1,282,556 | +0.42(+2.30%) |
Sep 05, 2013 | 18.59 | 18.65 | 18.39 | 18.44 | 1,139,974 | -0.19(-1.01%) |
Sep 04, 2013 | 18.44 | 18.70 | 18.31 | 18.63 | 1,477,081 | +0.21(+1.12%) |
Sep 03, 2013 | 18.84 | 18.84 | 18.19 | 18.42 | 2,324,136 | -0.12(-0.62%) |
Aug 30, 2013 | 18.86 | 19.01 | 18.50 | 18.54 | 1,916,187 | -0.29(-1.54%) |
Aug 29, 2013 | 18.85 | 18.91 | 18.69 | 18.83 | 1,558,777 | -0.09(-0.48%) |
Aug 28, 2013 | 19.24 | 19.24 | 18.90 | 18.92 | 2,458,883 | -0.30(-1.54%) |
Aug 27, 2013 | 19.11 | 19.31 | 19.08 | 19.22 | 2,101,435 | -0.06(-0.31%) |
Aug 26, 2013 | 19.36 | 19.49 | 19.12 | 19.28 | 2,883,157 | -0.03(-0.16%) |
Aug 23, 2013 | 19.06 | 19.31 | 18.82 | 19.31 | 2,904,989 | +0.43(+2.28%) |
Aug 22, 2013 | 18.96 | 18.96 | 18.58 | 18.88 | 2,496,408 | +0.01(+0.03%) |
Aug 21, 2013 | 19.13 | 19.13 | 18.62 | 18.87 | 3,945,762 | -0.09(-0.48%) |
Aug 20, 2013 | 18.80 | 19.14 | 18.75 | 18.96 | 4,943,016 | +0.22(+1.19%) |
Aug 19, 2013 | 19.09 | 19.12 | 18.65 | 18.74 | 1,829,274 | -0.36(-1.87%) |
Aug 16, 2013 | 19.77 | 19.80 | 19.10 | 19.10 | 1,822,631 | -0.73(-3.66%) |
Aug 15, 2013 | 20.00 | 20.03 | 19.59 | 19.82 | 2,425,285 | -0.33(-1.62%) |
Aug 14, 2013 | 20.19 | 20.29 | 20.09 | 20.15 | 1,403,050 | -0.01(-0.06%) |
Aug 13, 2013 | 20.43 | 20.43 | 20.00 | 20.16 | 1,277,770 | -0.30(-1.48%) |
Aug 12, 2013 | 20.68 | 20.74 | 20.44 | 20.46 | 1,248,383 | -0.26(-1.26%) |
Aug 09, 2013 | 20.36 | 20.85 | 20.36 | 20.72 | 1,325,684 | +0.30(+1.48%) |
Aug 08, 2013 | 20.37 | 20.47 | 20.26 | 20.42 | 1,720,779 | +0.10(+0.51%) |
Aug 07, 2013 | 20.37 | 20.47 | 20.24 | 20.32 | 1,283,666 | -0.11(-0.53%) |
Aug 06, 2013 | 20.45 | 20.59 | 20.33 | 20.43 | 1,225,375 | -0.08(-0.38%) |
Aug 05, 2013 | 20.83 | 20.93 | 20.44 | 20.51 | 1,694,421 | -0.42(-2.02%) |
Aug 02, 2013 | 20.65 | 21.13 | 20.63 | 20.93 | 1,472,325 | +0.30(+1.44%) |
Aug 01, 2013 | 21.06 | 21.47 | 20.60 | 20.63 | 3,101,092 | -0.54(-2.57%) |
Jul 31, 2013 | 21.67 | 21.78 | 20.86 | 21.18 | 2,305,092 | -0.39(-1.82%) |
Jul 30, 2013 | 21.97 | 22.17 | 21.55 | 21.57 | 1,996,091 | -0.18(-0.81%) |
Jul 29, 2013 | 21.95 | 22.09 | 21.74 | 21.75 | 1,420,168 | -0.30(-1.36%) |
Jul 26, 2013 | 21.60 | 22.08 | 21.48 | 22.05 | 1,674,607 | +0.44(+2.05%) |
Jul 25, 2013 | 21.49 | 21.72 | 21.36 | 21.60 | 2,730,804 | +0.13(+0.61%) |
Jul 24, 2013 | 22.13 | 22.14 | 21.39 | 21.47 | 2,837,385 | -0.60(-2.71%) |
Jul 23, 2013 | 22.39 | 22.41 | 22.04 | 22.07 | 2,157,339 | -0.20(-0.91%) |
Jul 22, 2013 | 22.13 | 22.44 | 22.10 | 22.27 | 1,797,887 | +0.10(+0.46%) |
Jul 19, 2013 | 22.43 | 22.47 | 22.15 | 22.17 | 10,414,006 | -0.23(-1.04%) |
Jul 18, 2013 | 22.36 | 22.59 | 22.28 | 22.41 | 2,521,748 | +0.08(+0.38%) |
Jul 17, 2013 | 22.16 | 22.40 | 22.14 | 22.32 | 2,200,944 | +0.17(+0.76%) |
Jul 16, 2013 | 22.35 | 22.49 | 21.98 | 22.15 | 2,527,082 | -0.21(-0.94%) |
Jul 15, 2013 | 21.96 | 22.38 | 21.94 | 22.36 | 2,961,633 | +0.51(+2.33%) |
Jul 12, 2013 | 22.01 | 22.07 | 21.74 | 21.86 | 2,640,879 | -0.20(-0.90%) |
Jul 11, 2013 | 21.57 | 22.08 | 21.48 | 22.05 | 3,042,942 | +0.74(+3.48%) |
Jul 10, 2013 | 21.27 | 21.33 | 20.82 | 21.31 | 2,746,394 | +0.05(+0.23%) |
Jul 09, 2013 | 21.03 | 21.29 | 20.93 | 21.26 | 2,788,192 | +0.33(+1.57%) |
Jul 08, 2013 | 20.83 | 21.13 | 20.79 | 20.93 | 2,412,142 | +0.10(+0.49%) |
Jul 05, 2013 | 20.99 | 21.06 | 20.14 | 20.83 | 2,238,935 | -0.11(-0.54%) |
Jul 03, 2013 | 20.95 | 21.07 | 20.70 | 20.95 | 1,783,930 | -0.02(-0.11%) |
Jul 02, 2013 | 20.53 | 21.01 | 20.48 | 20.97 | 3,404,332 | +0.47(+2.28%) |