Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.30 | 21.60 | 21.25 | 21.52 | 1,257,550 | +0.23(+1.08%) |
Sep 27, 2013 | 21.30 | 21.34 | 21.15 | 21.29 | 925,800 | -0.01(-0.05%) |
Sep 26, 2013 | 21.30 | 21.44 | 21.18 | 21.30 | 755,780 | +0.19(+0.90%) |
Sep 25, 2013 | 21.28 | 21.28 | 21.06 | 21.11 | 1,068,838 | -0.26(-1.22%) |
Sep 24, 2013 | 21.38 | 21.50 | 21.21 | 21.37 | 1,031,250 | +0.08(+0.38%) |
Sep 23, 2013 | 21.39 | 21.40 | 21.07 | 21.29 | 1,461,290 | -0.07(-0.33%) |
Sep 20, 2013 | 21.65 | 21.65 | 21.26 | 21.36 | 1,976,120 | -0.27(-1.25%) |
Sep 19, 2013 | 21.75 | 21.94 | 21.60 | 21.63 | 3,298,616 | -0.25(-1.14%) |
Sep 18, 2013 | 21.70 | 21.93 | 21.37 | 21.88 | 3,960,043 | +0.22(+1.02%) |
Sep 17, 2013 | 21.50 | 21.78 | 21.49 | 21.66 | 2,931,216 | +0.20(+0.93%) |
Sep 16, 2013 | 21.38 | 21.48 | 21.32 | 21.46 | 2,878,695 | +0.28(+1.32%) |
Sep 13, 2013 | 21.21 | 21.21 | 20.90 | 21.18 | 2,039,902 | +0.02(+0.09%) |
Sep 12, 2013 | 21.28 | 21.29 | 21.05 | 21.16 | 3,965,814 | -0.26(-1.21%) |
Sep 11, 2013 | 21.30 | 21.42 | 21.22 | 21.42 | 3,124,250 | -0.30(-1.38%) |
Sep 10, 2013 | 21.65 | 21.76 | 21.59 | 21.72 | 2,682,727 | +0.11(+0.51%) |
Sep 09, 2013 | 21.17 | 21.63 | 21.06 | 21.61 | 3,368,259 | +0.59(+2.81%) |
Sep 06, 2013 | 21.12 | 21.18 | 20.88 | 21.02 | 1,004,028 | -0.07(-0.33%) |
Sep 05, 2013 | 20.77 | 21.14 | 20.76 | 21.09 | 2,910,192 | +0.28(+1.35%) |
Sep 04, 2013 | 20.51 | 20.83 | 20.46 | 20.81 | 1,312,829 | +0.40(+1.96%) |
Sep 03, 2013 | 20.40 | 20.69 | 20.36 | 20.41 | 1,935,974 | +0.45(+2.25%) |
Aug 30, 2013 | 20.12 | 20.16 | 19.89 | 19.96 | 1,082,928 | -0.22(-1.09%) |
Aug 29, 2013 | 20.14 | 20.31 | 20.13 | 20.18 | 1,011,558 | +0.02(+0.10%) |
Aug 28, 2013 | 20.16 | 20.26 | 20.05 | 20.16 | 2,030,059 | -0.22(-1.08%) |
Aug 27, 2013 | 20.57 | 20.65 | 20.31 | 20.38 | 3,382,133 | +0.28(+1.39%) |
Aug 26, 2013 | 20.13 | 20.20 | 20.06 | 20.10 | 1,966,820 | -0.11(-0.54%) |
Aug 23, 2013 | 20.04 | 20.25 | 19.96 | 20.21 | 2,218,937 | +0.50(+2.54%) |
Aug 22, 2013 | 19.67 | 19.76 | 19.61 | 19.71 | 896,209 | +0.05(+0.25%) |
Aug 21, 2013 | 19.83 | 19.92 | 19.53 | 19.66 | 1,238,943 | -0.29(-1.45%) |
Aug 20, 2013 | 19.79 | 19.96 | 19.66 | 19.95 | 2,079,223 | +0.03(+0.15%) |
Aug 19, 2013 | 20.06 | 20.21 | 19.89 | 19.92 | 1,838,166 | -0.06(-0.30%) |
Aug 16, 2013 | 20.10 | 20.21 | 19.98 | 19.98 | 1,406,649 | +0.12(+0.60%) |
Aug 15, 2013 | 20.02 | 20.07 | 19.83 | 19.86 | 1,775,896 | -0.22(-1.10%) |
Aug 14, 2013 | 20.25 | 20.30 | 20.07 | 20.08 | 1,758,611 | -0.05(-0.25%) |
Aug 13, 2013 | 20.20 | 20.20 | 20.02 | 20.13 | 2,222,025 | +0.13(+0.65%) |
Aug 12, 2013 | 20.07 | 20.12 | 19.92 | 20.00 | 2,498,141 | -0.15(-0.74%) |
Aug 09, 2013 | 20.36 | 20.36 | 20.11 | 20.15 | 1,593,034 | -0.05(-0.25%) |
Aug 08, 2013 | 20.16 | 20.36 | 19.96 | 20.20 | 3,866,785 | +0.07(+0.35%) |
Aug 07, 2013 | 20.29 | 20.44 | 20.11 | 20.13 | 3,143,075 | -0.59(-2.85%) |
Aug 06, 2013 | 20.89 | 20.91 | 20.38 | 20.72 | 5,369,298 | -1.04(-4.78%) |
Aug 05, 2013 | 21.63 | 21.82 | 21.59 | 21.76 | 1,418,560 | +0.14(+0.65%) |
Aug 02, 2013 | 21.29 | 21.70 | 21.29 | 21.62 | 3,607,750 | -0.34(-1.55%) |
Aug 01, 2013 | 21.93 | 22.25 | 21.62 | 21.96 | 2,974,989 | +0.92(+4.37%) |
Jul 31, 2013 | 21.20 | 21.49 | 20.72 | 21.04 | 7,249,127 | -0.59(-2.73%) |
Jul 30, 2013 | 21.48 | 21.78 | 21.48 | 21.63 | 2,663,404 | +0.39(+1.84%) |
Jul 29, 2013 | 21.05 | 21.40 | 20.98 | 21.24 | 2,781,031 | -0.34(-1.58%) |
Jul 26, 2013 | 21.59 | 21.65 | 21.43 | 21.58 | 1,742,760 | -0.53(-2.40%) |
Jul 25, 2013 | 22.01 | 22.15 | 21.77 | 22.11 | 2,146,755 | -0.70(-3.07%) |
Jul 24, 2013 | 23.04 | 23.05 | 22.68 | 22.81 | 1,327,152 | -0.20(-0.87%) |
Jul 23, 2013 | 23.01 | 23.10 | 22.90 | 23.01 | 2,485,940 | +0.42(+1.86%) |
Jul 22, 2013 | 22.30 | 22.68 | 22.11 | 22.59 | 3,804,408 | +0.48(+2.17%) |
Jul 19, 2013 | 22.03 | 22.17 | 21.92 | 22.11 | 1,647,316 | -0.03(-0.14%) |
Jul 18, 2013 | 22.10 | 22.18 | 21.98 | 22.14 | 1,402,361 | +0.02(+0.09%) |
Jul 17, 2013 | 22.17 | 22.19 | 22.05 | 22.12 | 1,923,113 | +0.16(+0.73%) |
Jul 16, 2013 | 22.15 | 22.22 | 21.93 | 21.96 | 1,608,384 | -0.28(-1.26%) |
Jul 15, 2013 | 22.25 | 22.30 | 22.17 | 22.24 | 1,284,018 | +0.05(+0.23%) |
Jul 12, 2013 | 21.98 | 22.19 | 21.93 | 22.19 | 1,065,716 | -0.01(-0.05%) |
Jul 11, 2013 | 22.11 | 22.25 | 22.05 | 22.20 | 1,605,354 | +0.43(+1.98%) |
Jul 10, 2013 | 21.68 | 21.93 | 21.67 | 21.77 | 1,034,812 | -0.01(-0.05%) |
Jul 09, 2013 | 21.78 | 21.89 | 21.71 | 21.78 | 1,233,262 | +0.17(+0.79%) |
Jul 08, 2013 | 21.54 | 21.70 | 21.53 | 21.61 | 1,502,053 | -0.15(-0.69%) |
Jul 05, 2013 | 21.88 | 21.94 | 21.51 | 21.76 | 1,508,699 | +0.11(+0.51%) |
Jul 03, 2013 | 21.38 | 21.66 | 21.38 | 21.65 | 1,091,056 | -0.16(-0.73%) |
Jul 02, 2013 | 21.85 | 22.10 | 21.72 | 21.81 | 2,563,740 | +0.34(+1.58%) |