Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.31 | 22.62 | 22.25 | 22.55 | 10,583,244 | -0.10(-0.44%) |
Sep 27, 2013 | 22.57 | 22.79 | 22.55 | 22.65 | 7,503,163 | -0.01(-0.03%) |
Sep 26, 2013 | 23.09 | 23.14 | 22.55 | 22.66 | 8,394,809 | -0.38(-1.63%) |
Sep 25, 2013 | 22.66 | 23.17 | 22.66 | 23.03 | 8,241,799 | +0.38(+1.66%) |
Sep 24, 2013 | 22.63 | 22.94 | 22.38 | 22.66 | 7,827,015 | +0.13(+0.59%) |
Sep 23, 2013 | 22.53 | 22.72 | 22.32 | 22.53 | 8,466,982 | -0.22(-0.96%) |
Sep 20, 2013 | 23.32 | 23.38 | 22.74 | 22.74 | 13,553,408 | -0.19(-0.84%) |
Sep 19, 2013 | 23.29 | 23.44 | 22.89 | 22.94 | 7,850,594 | -0.24(-1.05%) |
Sep 18, 2013 | 22.92 | 23.22 | 22.71 | 23.18 | 7,397,835 | +0.33(+1.45%) |
Sep 17, 2013 | 22.88 | 22.99 | 22.69 | 22.85 | 6,659,477 | +0.03(+0.12%) |
Sep 16, 2013 | 23.42 | 23.21 | 22.80 | 22.82 | 9,752,374 | -0.32(-1.40%) |
Sep 13, 2013 | 23.04 | 23.36 | 23.00 | 23.15 | 13,113,628 | +0.23(+1.01%) |
Sep 12, 2013 | 23.68 | 23.69 | 22.90 | 22.92 | 15,020,218 | -0.90(-3.80%) |
Sep 11, 2013 | 23.87 | 23.94 | 23.47 | 23.82 | 7,532,078 | -0.05(-0.22%) |
Sep 10, 2013 | 24.28 | 24.28 | 23.75 | 23.87 | 8,781,915 | -0.29(-1.20%) |
Sep 09, 2013 | 24.36 | 24.55 | 24.14 | 24.16 | 9,187,823 | -0.11(-0.46%) |
Sep 06, 2013 | 24.47 | 24.47 | 23.87 | 24.28 | 10,689,451 | +0.01(+0.03%) |
Sep 05, 2013 | 24.32 | 24.62 | 24.14 | 24.27 | 9,960,498 | -0.09(-0.35%) |
Sep 04, 2013 | 23.92 | 24.39 | 23.87 | 24.36 | 8,299,345 | +0.38(+1.60%) |
Sep 03, 2013 | 23.85 | 24.32 | 23.81 | 23.97 | 9,387,437 | +0.51(+2.17%) |
Aug 30, 2013 | 23.74 | 23.87 | 23.38 | 23.46 | 5,865,555 | -0.18(-0.75%) |
Aug 29, 2013 | 23.58 | 23.89 | 23.38 | 23.64 | 5,297,780 | +0.02(+0.08%) |
Aug 28, 2013 | 23.32 | 23.69 | 23.26 | 23.62 | 6,434,845 | +0.34(+1.45%) |
Aug 27, 2013 | 23.56 | 23.60 | 23.27 | 23.29 | 8,194,961 | -0.50(-2.11%) |
Aug 26, 2013 | 24.04 | 24.16 | 23.76 | 23.79 | 5,828,415 | -0.25(-1.04%) |
Aug 23, 2013 | 23.91 | 24.29 | 23.84 | 24.04 | 7,010,520 | +0.28(+1.17%) |
Aug 22, 2013 | 23.47 | 23.91 | 23.34 | 23.76 | 5,236,200 | +0.38(+1.64%) |
Aug 21, 2013 | 23.26 | 23.62 | 23.06 | 23.38 | 8,533,636 | +0.11(+0.45%) |
Aug 20, 2013 | 22.73 | 23.50 | 22.53 | 23.27 | 9,655,347 | +0.51(+2.23%) |
Aug 19, 2013 | 23.29 | 23.37 | 22.68 | 22.76 | 10,610,236 | -0.62(-2.65%) |
Aug 16, 2013 | 23.70 | 23.70 | 23.29 | 23.38 | 8,647,896 | -0.34(-1.45%) |
Aug 15, 2013 | 24.07 | 24.20 | 23.72 | 23.73 | 8,266,603 | -0.53(-2.20%) |
Aug 14, 2013 | 24.32 | 24.47 | 24.09 | 24.26 | 5,815,678 | -0.08(-0.33%) |
Aug 13, 2013 | 24.39 | 24.43 | 24.06 | 24.34 | 5,928,099 | +0.01(+0.03%) |
Aug 12, 2013 | 24.26 | 24.48 | 24.17 | 24.34 | 7,538,850 | -0.04(-0.15%) |
Aug 09, 2013 | 24.34 | 24.50 | 24.17 | 24.37 | 9,738,400 | +0.07(+0.27%) |
Aug 08, 2013 | 24.08 | 24.38 | 23.80 | 24.31 | 11,475,172 | +0.32(+1.31%) |
Aug 07, 2013 | 24.08 | 24.61 | 23.89 | 23.99 | 15,791,151 | +0.01(+0.05%) |
Aug 06, 2013 | 23.15 | 24.18 | 23.14 | 23.98 | 28,278,220 | +0.92(+3.99%) |
Aug 05, 2013 | 23.02 | 23.10 | 22.78 | 23.06 | 6,639,302 | +0.03(+0.11%) |
Aug 02, 2013 | 23.58 | 23.58 | 22.97 | 23.03 | 11,221,590 | -0.64(-2.69%) |
Aug 01, 2013 | 23.73 | 23.97 | 23.58 | 23.67 | 8,530,798 | +0.19(+0.81%) |
Jul 31, 2013 | 23.31 | 23.72 | 23.10 | 23.48 | 11,179,162 | +0.16(+0.68%) |
Jul 30, 2013 | 23.54 | 23.64 | 23.14 | 23.32 | 8,916,663 | -0.17(-0.73%) |
Jul 29, 2013 | 23.64 | 23.78 | 23.34 | 23.49 | 6,997,204 | -0.16(-0.69%) |
Jul 26, 2013 | 23.33 | 23.85 | 23.33 | 23.66 | 9,180,113 | +0.24(+1.04%) |
Jul 25, 2013 | 22.62 | 23.61 | 22.58 | 23.41 | 15,674,210 | +0.70(+3.09%) |
Jul 24, 2013 | 23.26 | 23.28 | 22.58 | 22.71 | 10,489,607 | -0.48(-2.07%) |
Jul 23, 2013 | 22.89 | 23.47 | 22.54 | 23.19 | 15,048,101 | +0.04(+0.17%) |
Jul 22, 2013 | 22.97 | 23.24 | 22.69 | 23.15 | 10,413,040 | +0.37(+1.61%) |
Jul 19, 2013 | 22.59 | 22.87 | 22.39 | 22.78 | 11,560,170 | +0.32(+1.43%) |
Jul 18, 2013 | 23.10 | 23.31 | 22.43 | 22.46 | 14,649,253 | -0.57(-2.48%) |
Jul 17, 2013 | 23.10 | 23.19 | 22.77 | 23.03 | 10,529,501 | +0.20(+0.89%) |
Jul 16, 2013 | 23.18 | 23.20 | 22.61 | 22.83 | 11,264,339 | -0.39(-1.70%) |
Jul 15, 2013 | 23.59 | 23.66 | 23.13 | 23.22 | 8,445,790 | -0.32(-1.34%) |
Jul 12, 2013 | 22.13 | 23.75 | 22.05 | 23.54 | 25,817,236 | +0.87(+3.82%) |
Jul 11, 2013 | 22.40 | 22.73 | 22.07 | 22.67 | 14,521,486 | +0.65(+2.95%) |
Jul 10, 2013 | 22.39 | 22.45 | 21.92 | 22.02 | 13,873,103 | -0.48(-2.13%) |
Jul 09, 2013 | 22.82 | 22.66 | 22.30 | 22.50 | 14,764,180 | -0.16(-0.72%) |
Jul 08, 2013 | 22.36 | 22.80 | 22.32 | 22.66 | 11,110,723 | +0.45(+2.01%) |
Jul 05, 2013 | 22.23 | 22.34 | 21.68 | 22.22 | 9,492,365 | +0.11(+0.47%) |
Jul 03, 2013 | 22.02 | 22.14 | 21.66 | 22.11 | 12,429,709 | +0.10(+0.45%) |
Jul 02, 2013 | 22.48 | 22.50 | 21.88 | 22.02 | 13,247,133 | -0.47(-2.07%) |