Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.91 | 24.18 | 23.78 | 24.01 | 5,655,534 | -0.18(-0.74%) |
Sep 27, 2013 | 24.29 | 24.41 | 24.08 | 24.19 | 4,503,558 | -0.18(-0.72%) |
Sep 26, 2013 | 24.31 | 24.38 | 24.07 | 24.37 | 5,729,976 | +0.12(+0.50%) |
Sep 25, 2013 | 24.13 | 24.38 | 24.13 | 24.24 | 6,124,972 | +0.11(+0.45%) |
Sep 24, 2013 | 24.14 | 24.29 | 23.95 | 24.14 | 4,663,865 | -0.03(-0.14%) |
Sep 23, 2013 | 24.28 | 24.44 | 24.03 | 24.17 | 5,803,480 | -0.22(-0.92%) |
Sep 20, 2013 | 23.87 | 24.51 | 23.85 | 24.39 | 22,861,102 | +0.55(+2.30%) |
Sep 19, 2013 | 24.75 | 25.01 | 23.74 | 23.85 | 38,792,536 | +0.78(+3.37%) |
Sep 18, 2013 | 22.81 | 23.08 | 22.59 | 23.07 | 4,370,175 | +0.21(+0.92%) |
Sep 17, 2013 | 22.79 | 23.07 | 22.74 | 22.86 | 3,374,285 | +0.06(+0.27%) |
Sep 16, 2013 | 22.91 | 23.00 | 22.72 | 22.80 | 3,979,553 | +0.13(+0.58%) |
Sep 13, 2013 | 22.73 | 22.74 | 22.56 | 22.67 | 4,577,348 | -0.07(-0.33%) |
Sep 12, 2013 | 22.87 | 22.89 | 22.68 | 22.74 | 3,139,335 | -0.16(-0.69%) |
Sep 11, 2013 | 22.73 | 22.93 | 22.56 | 22.90 | 3,812,614 | +0.19(+0.84%) |
Sep 10, 2013 | 22.47 | 22.77 | 22.47 | 22.71 | 3,893,549 | +0.28(+1.25%) |
Sep 09, 2013 | 22.26 | 22.48 | 22.12 | 22.43 | 3,534,706 | +0.24(+1.10%) |
Sep 06, 2013 | 22.32 | 22.35 | 22.05 | 22.19 | 2,849,389 | -0.12(-0.52%) |
Sep 05, 2013 | 22.37 | 22.50 | 22.26 | 22.30 | 2,806,058 | -0.09(-0.40%) |
Sep 04, 2013 | 21.95 | 22.43 | 21.86 | 22.39 | 5,391,638 | +0.44(+2.00%) |
Sep 03, 2013 | 22.00 | 22.22 | 21.81 | 21.95 | 3,347,017 | +0.14(+0.62%) |
Aug 30, 2013 | 21.93 | 21.98 | 21.69 | 21.82 | 2,904,365 | -0.07(-0.34%) |
Aug 29, 2013 | 21.81 | 22.00 | 21.71 | 21.89 | 4,013,734 | +0.03(+0.13%) |
Aug 28, 2013 | 21.93 | 21.97 | 21.76 | 21.86 | 3,400,019 | -0.11(-0.49%) |
Aug 27, 2013 | 22.02 | 22.17 | 21.89 | 21.97 | 4,570,765 | -0.29(-1.32%) |
Aug 26, 2013 | 22.28 | 22.55 | 22.17 | 22.27 | 4,302,764 | -0.04(-0.17%) |
Aug 23, 2013 | 22.43 | 22.45 | 22.24 | 22.30 | 3,639,638 | -0.14(-0.60%) |
Aug 22, 2013 | 21.93 | 22.61 | 21.89 | 22.44 | 6,729,783 | +0.51(+2.30%) |
Aug 21, 2013 | 21.95 | 22.10 | 21.82 | 21.93 | 4,166,699 | -0.07(-0.30%) |
Aug 20, 2013 | 21.72 | 22.11 | 21.60 | 22.00 | 4,904,828 | +0.28(+1.27%) |
Aug 19, 2013 | 21.81 | 21.96 | 21.71 | 21.72 | 3,693,185 | -0.16(-0.75%) |
Aug 16, 2013 | 21.90 | 22.09 | 21.76 | 21.89 | 7,748,892 | -0.08(-0.36%) |
Aug 15, 2013 | 22.26 | 22.53 | 21.91 | 21.97 | 14,340,917 | +0.21(+0.97%) |
Aug 14, 2013 | 21.88 | 21.99 | 21.69 | 21.76 | 4,235,203 | -0.19(-0.87%) |
Aug 13, 2013 | 21.73 | 21.98 | 21.63 | 21.95 | 4,442,816 | +0.22(+1.01%) |
Aug 12, 2013 | 21.47 | 21.76 | 21.39 | 21.73 | 2,666,359 | +0.11(+0.50%) |
Aug 09, 2013 | 21.45 | 21.73 | 21.43 | 21.62 | 4,186,783 | +0.17(+0.81%) |
Aug 08, 2013 | 21.75 | 21.77 | 21.35 | 21.45 | 3,639,415 | -0.20(-0.93%) |
Aug 07, 2013 | 21.46 | 21.73 | 21.34 | 21.65 | 3,638,806 | +0.09(+0.43%) |
Aug 06, 2013 | 21.48 | 21.62 | 21.34 | 21.55 | 4,822,503 | +0.07(+0.30%) |
Aug 05, 2013 | 21.64 | 21.70 | 21.42 | 21.49 | 4,009,279 | -0.21(-0.95%) |
Aug 02, 2013 | 21.55 | 21.76 | 21.51 | 21.70 | 5,130,770 | +0.16(+0.74%) |
Aug 01, 2013 | 21.29 | 21.61 | 21.20 | 21.54 | 5,868,364 | +0.61(+2.93%) |
Jul 31, 2013 | 21.07 | 21.19 | 20.89 | 20.92 | 6,001,680 | -0.06(-0.27%) |
Jul 30, 2013 | 21.31 | 21.33 | 20.97 | 20.98 | 5,968,450 | -0.23(-1.08%) |
Jul 29, 2013 | 21.33 | 21.38 | 21.04 | 21.21 | 4,194,678 | -0.12(-0.57%) |
Jul 26, 2013 | 21.66 | 21.78 | 21.25 | 21.33 | 7,899,167 | -0.50(-2.27%) |
Jul 25, 2013 | 21.81 | 21.94 | 21.70 | 21.83 | 3,036,182 | -0.05(-0.21%) |
Jul 24, 2013 | 21.83 | 21.90 | 21.75 | 21.87 | 3,915,222 | +0.14(+0.62%) |
Jul 23, 2013 | 21.66 | 21.91 | 21.66 | 21.74 | 6,272,748 | -0.15(-0.71%) |
Jul 22, 2013 | 21.62 | 21.91 | 21.56 | 21.89 | 3,926,578 | +0.28(+1.30%) |
Jul 19, 2013 | 21.44 | 21.65 | 21.37 | 21.61 | 2,521,131 | +0.14(+0.65%) |
Jul 18, 2013 | 21.36 | 21.54 | 21.31 | 21.47 | 4,275,011 | +0.14(+0.66%) |
Jul 17, 2013 | 21.49 | 21.56 | 21.32 | 21.33 | 2,081,256 | -0.15(-0.68%) |
Jul 16, 2013 | 21.56 | 21.74 | 21.41 | 21.48 | 4,332,796 | -0.09(-0.43%) |
Jul 15, 2013 | 21.38 | 21.65 | 21.37 | 21.57 | 5,201,668 | +0.17(+0.79%) |
Jul 12, 2013 | 21.41 | 21.49 | 21.32 | 21.40 | 4,230,331 | +0.01(+0.07%) |
Jul 11, 2013 | 21.37 | 21.51 | 21.25 | 21.39 | 4,557,381 | +0.19(+0.90%) |
Jul 10, 2013 | 20.88 | 21.35 | 20.82 | 21.19 | 7,007,052 | +0.33(+1.59%) |
Jul 09, 2013 | 20.86 | 21.03 | 20.75 | 20.86 | 7,431,470 | +0.11(+0.54%) |
Jul 08, 2013 | 20.76 | 20.90 | 20.64 | 20.75 | 5,499,272 | +0.06(+0.29%) |
Jul 05, 2013 | 20.33 | 20.72 | 20.30 | 20.69 | 4,491,258 | +0.50(+2.46%) |
Jul 03, 2013 | 20.03 | 20.33 | 19.98 | 20.19 | 4,149,122 | +0.04(+0.19%) |
Jul 02, 2013 | 20.35 | 20.53 | 20.09 | 20.16 | 6,384,354 | -0.23(-1.15%) |