Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.44 | 20.79 | 20.35 | 20.64 | 17,805,074 | -0.10(-0.48%) |
Sep 27, 2013 | 20.60 | 20.78 | 20.45 | 20.74 | 15,816,320 | -0.05(-0.26%) |
Sep 26, 2013 | 20.88 | 21.12 | 20.69 | 20.79 | 16,832,938 | -0.05(-0.26%) |
Sep 25, 2013 | 20.92 | 21.01 | 20.57 | 20.85 | 21,367,598 | -0.04(-0.18%) |
Sep 24, 2013 | 20.86 | 21.27 | 20.75 | 20.88 | 22,292,290 | +0.04(+0.18%) |
Sep 23, 2013 | 21.43 | 21.47 | 20.85 | 20.85 | 30,693,898 | -0.74(-3.44%) |
Sep 20, 2013 | 22.08 | 22.13 | 21.47 | 21.59 | 31,024,150 | -0.31(-1.43%) |
Sep 19, 2013 | 22.43 | 22.43 | 21.89 | 21.90 | 20,241,638 | -0.32(-1.45%) |
Sep 18, 2013 | 22.14 | 22.59 | 22.06 | 22.22 | 19,809,022 | +0.01(+0.03%) |
Sep 17, 2013 | 22.05 | 22.24 | 21.94 | 22.22 | 16,804,984 | +0.21(+0.97%) |
Sep 16, 2013 | 21.85 | 22.26 | 21.54 | 22.00 | 25,893,066 | +0.46(+2.13%) |
Sep 13, 2013 | 21.53 | 21.63 | 21.44 | 21.54 | 8,989,470 | +0.08(+0.39%) |
Sep 12, 2013 | 21.60 | 21.70 | 21.43 | 21.46 | 10,907,141 | -0.18(-0.81%) |
Sep 11, 2013 | 21.66 | 21.75 | 21.39 | 21.63 | 19,454,388 | +0.16(+0.75%) |
Sep 10, 2013 | 21.19 | 21.56 | 21.16 | 21.47 | 23,703,796 | +0.46(+2.19%) |
Sep 09, 2013 | 20.65 | 21.02 | 20.64 | 21.01 | 16,584,773 | +0.48(+2.35%) |
Sep 06, 2013 | 20.55 | 20.70 | 20.12 | 20.53 | 16,136,288 | +0.12(+0.60%) |
Sep 05, 2013 | 20.42 | 20.66 | 20.35 | 20.41 | 12,287,480 | +0.11(+0.53%) |
Sep 04, 2013 | 20.12 | 20.50 | 20.03 | 20.30 | 12,367,433 | +0.18(+0.91%) |
Sep 03, 2013 | 20.08 | 20.29 | 19.87 | 20.12 | 15,525,749 | +0.39(+1.98%) |
Aug 30, 2013 | 19.94 | 19.94 | 19.61 | 19.73 | 13,431,489 | -0.11(-0.58%) |
Aug 29, 2013 | 19.49 | 19.93 | 19.47 | 19.84 | 12,046,297 | +0.25(+1.29%) |
Aug 28, 2013 | 19.44 | 19.75 | 19.34 | 19.59 | 13,134,272 | +0.10(+0.51%) |
Aug 27, 2013 | 19.87 | 19.95 | 19.47 | 19.49 | 17,243,964 | -0.71(-3.53%) |
Aug 26, 2013 | 20.16 | 20.42 | 20.10 | 20.20 | 11,313,991 | +0.05(+0.23%) |
Aug 23, 2013 | 20.11 | 20.18 | 20.00 | 20.16 | 9,257,761 | +0.08(+0.38%) |
Aug 22, 2013 | 20.04 | 20.28 | 19.92 | 20.08 | 12,973,896 | +0.16(+0.81%) |
Aug 21, 2013 | 20.04 | 20.21 | 19.76 | 19.92 | 21,541,456 | -0.23(-1.14%) |
Aug 20, 2013 | 19.77 | 20.19 | 19.73 | 20.15 | 18,247,362 | +0.38(+1.94%) |
Aug 19, 2013 | 20.16 | 20.26 | 19.74 | 19.77 | 12,537,190 | -0.51(-2.49%) |
Aug 16, 2013 | 20.11 | 20.36 | 20.09 | 20.27 | 13,727,999 | +0.08(+0.42%) |
Aug 15, 2013 | 20.26 | 20.29 | 20.08 | 20.19 | 14,775,182 | -0.33(-1.61%) |
Aug 14, 2013 | 20.61 | 20.78 | 20.43 | 20.52 | 9,391,475 | -0.13(-0.63%) |
Aug 13, 2013 | 20.43 | 20.75 | 20.23 | 20.65 | 13,261,803 | +0.26(+1.28%) |
Aug 12, 2013 | 20.40 | 20.41 | 20.19 | 20.39 | 12,539,936 | -0.11(-0.52%) |
Aug 09, 2013 | 20.59 | 20.84 | 20.49 | 20.49 | 10,864,617 | -0.12(-0.59%) |
Aug 08, 2013 | 21.04 | 21.08 | 20.51 | 20.62 | 16,125,819 | -0.11(-0.55%) |
Aug 07, 2013 | 20.79 | 20.81 | 20.48 | 20.73 | 11,853,088 | -0.18(-0.88%) |
Aug 06, 2013 | 21.29 | 21.33 | 20.90 | 20.91 | 11,985,155 | -0.41(-1.94%) |
Aug 05, 2013 | 21.25 | 21.44 | 21.11 | 21.33 | 8,968,710 | +0.00(+0.00%) |
Aug 02, 2013 | 21.31 | 21.46 | 21.20 | 21.33 | 11,024,163 | -0.05(-0.25%) |
Aug 01, 2013 | 21.11 | 21.43 | 21.10 | 21.38 | 17,388,068 | +0.54(+2.61%) |
Jul 31, 2013 | 20.72 | 21.08 | 20.71 | 20.84 | 21,509,704 | +0.11(+0.52%) |
Jul 30, 2013 | 21.00 | 21.06 | 20.66 | 20.73 | 17,359,696 | -0.18(-0.88%) |
Jul 29, 2013 | 21.12 | 21.12 | 20.70 | 20.91 | 16,667,355 | -0.26(-1.23%) |
Jul 26, 2013 | 21.15 | 21.26 | 21.05 | 21.17 | 19,427,924 | -0.05(-0.22%) |
Jul 25, 2013 | 21.16 | 21.22 | 20.95 | 21.22 | 16,831,586 | +0.02(+0.11%) |
Jul 24, 2013 | 21.34 | 21.39 | 21.08 | 21.20 | 22,972,790 | -0.06(-0.29%) |
Jul 23, 2013 | 21.29 | 21.31 | 21.03 | 21.26 | 17,128,002 | +0.15(+0.72%) |
Jul 22, 2013 | 21.11 | 21.27 | 21.05 | 21.11 | 15,461,421 | +0.01(+0.04%) |
Jul 19, 2013 | 21.15 | 21.30 | 20.89 | 21.10 | 22,947,506 | -0.08(-0.36%) |
Jul 18, 2013 | 21.16 | 21.37 | 20.94 | 21.17 | 47,437,836 | +0.96(+4.73%) |
Jul 17, 2013 | 20.26 | 20.37 | 20.11 | 20.22 | 20,675,260 | +0.05(+0.27%) |
Jul 16, 2013 | 20.52 | 20.58 | 20.00 | 20.17 | 24,901,996 | -0.24(-1.16%) |
Jul 15, 2013 | 20.23 | 20.49 | 20.05 | 20.40 | 24,043,592 | +0.43(+2.14%) |
Jul 12, 2013 | 19.69 | 19.98 | 19.58 | 19.97 | 19,800,248 | +0.44(+2.27%) |
Jul 11, 2013 | 19.75 | 19.88 | 19.29 | 19.53 | 18,398,010 | +0.16(+0.83%) |
Jul 10, 2013 | 19.36 | 19.51 | 19.16 | 19.37 | 13,225,216 | -0.08(-0.39%) |
Jul 09, 2013 | 19.19 | 19.49 | 18.85 | 19.45 | 27,010,778 | +0.43(+2.25%) |
Jul 08, 2013 | 18.97 | 19.17 | 18.69 | 19.02 | 29,821,886 | +0.24(+1.26%) |
Jul 05, 2013 | 18.54 | 18.83 | 18.47 | 18.78 | 20,053,508 | +0.41(+2.20%) |
Jul 03, 2013 | 18.46 | 18.49 | 18.22 | 18.38 | 20,153,102 | -0.31(-1.64%) |
Jul 02, 2013 | 18.74 | 19.26 | 18.42 | 18.68 | 24,369,212 | -0.11(-0.61%) |