Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.43 | 23.52 | 23.27 | 23.39 | 11,211,615 | -0.43(-1.80%) |
Sep 27, 2013 | 23.68 | 23.82 | 23.64 | 23.82 | 7,152,742 | +0.08(+0.33%) |
Sep 26, 2013 | 23.66 | 23.82 | 23.65 | 23.74 | 16,573,813 | +0.15(+0.64%) |
Sep 25, 2013 | 23.51 | 23.66 | 23.49 | 23.59 | 5,807,120 | +0.06(+0.26%) |
Sep 24, 2013 | 23.58 | 23.63 | 23.49 | 23.53 | 5,089,977 | +0.01(+0.02%) |
Sep 23, 2013 | 23.63 | 23.65 | 23.46 | 23.52 | 5,256,070 | -0.11(-0.45%) |
Sep 20, 2013 | 23.84 | 23.85 | 23.59 | 23.63 | 12,026,451 | +0.07(+0.31%) |
Sep 19, 2013 | 23.59 | 23.61 | 23.48 | 23.55 | 7,000,800 | -0.05(-0.21%) |
Sep 18, 2013 | 23.38 | 23.67 | 23.25 | 23.60 | 9,429,444 | +0.22(+0.95%) |
Sep 17, 2013 | 23.39 | 23.47 | 23.34 | 23.38 | 4,124,235 | -0.06(-0.24%) |
Sep 16, 2013 | 23.66 | 23.67 | 23.43 | 23.44 | 7,734,274 | +0.10(+0.43%) |
Sep 13, 2013 | 23.37 | 23.44 | 23.30 | 23.34 | 6,500,173 | -0.09(-0.38%) |
Sep 12, 2013 | 23.54 | 23.60 | 23.40 | 23.43 | 8,208,500 | -0.11(-0.45%) |
Sep 11, 2013 | 23.40 | 23.56 | 23.40 | 23.53 | 9,098,721 | +0.15(+0.64%) |
Sep 10, 2013 | 23.29 | 23.39 | 23.24 | 23.38 | 5,051,068 | +0.07(+0.31%) |
Sep 09, 2013 | 23.28 | 23.36 | 23.24 | 23.31 | 4,378,746 | +0.04(+0.17%) |
Sep 06, 2013 | 23.23 | 23.33 | 23.09 | 23.27 | 6,128,721 | +0.15(+0.65%) |
Sep 05, 2013 | 23.03 | 23.21 | 23.02 | 23.12 | 4,166,072 | +0.08(+0.34%) |
Sep 04, 2013 | 22.98 | 23.15 | 22.97 | 23.04 | 4,872,606 | +0.04(+0.19%) |
Sep 03, 2013 | 23.03 | 23.06 | 22.86 | 23.00 | 6,639,074 | +0.02(+0.07%) |
Aug 30, 2013 | 23.09 | 23.11 | 22.95 | 22.98 | 6,121,825 | -0.19(-0.82%) |
Aug 29, 2013 | 23.28 | 23.32 | 23.14 | 23.17 | 6,598,808 | -0.27(-1.14%) |
Aug 28, 2013 | 23.35 | 23.49 | 23.28 | 23.44 | 9,515,378 | +0.36(+1.57%) |
Aug 27, 2013 | 23.01 | 23.25 | 23.00 | 23.08 | 6,065,210 | +0.06(+0.27%) |
Aug 26, 2013 | 23.11 | 23.12 | 22.98 | 23.01 | 4,859,794 | -0.08(-0.36%) |
Aug 23, 2013 | 22.90 | 23.11 | 22.87 | 23.10 | 7,439,523 | +0.33(+1.47%) |
Aug 22, 2013 | 22.71 | 22.81 | 22.67 | 22.76 | 4,998,455 | +0.21(+0.94%) |
Aug 21, 2013 | 22.72 | 22.75 | 22.54 | 22.55 | 7,719,320 | -0.21(-0.90%) |
Aug 20, 2013 | 22.82 | 22.89 | 22.76 | 22.76 | 7,796,192 | -0.11(-0.49%) |
Aug 19, 2013 | 22.97 | 23.01 | 22.84 | 22.87 | 6,488,348 | -0.12(-0.53%) |
Aug 16, 2013 | 22.99 | 23.04 | 22.92 | 22.99 | 6,513,613 | +0.03(+0.12%) |
Aug 15, 2013 | 22.87 | 23.08 | 22.82 | 22.96 | 7,806,715 | -0.04(-0.17%) |
Aug 14, 2013 | 23.17 | 23.21 | 23.00 | 23.00 | 11,151,199 | -0.03(-0.12%) |
Aug 13, 2013 | 22.96 | 23.05 | 22.84 | 23.03 | 7,855,911 | +0.17(+0.75%) |
Aug 12, 2013 | 22.95 | 22.99 | 22.83 | 22.86 | 6,587,142 | -0.11(-0.46%) |
Aug 09, 2013 | 23.00 | 23.08 | 22.94 | 22.96 | 5,401,754 | -0.01(-0.02%) |
Aug 08, 2013 | 23.01 | 23.06 | 22.87 | 22.97 | 6,059,937 | +0.03(+0.12%) |
Aug 07, 2013 | 23.08 | 23.18 | 22.94 | 22.94 | 9,520,969 | -0.04(-0.17%) |
Aug 06, 2013 | 23.02 | 23.05 | 22.91 | 22.98 | 9,361,271 | -0.07(-0.31%) |
Aug 05, 2013 | 23.02 | 23.09 | 22.96 | 23.05 | 9,180,480 | +0.02(+0.10%) |
Aug 02, 2013 | 22.97 | 23.04 | 22.88 | 23.03 | 8,474,463 | +0.12(+0.50%) |
Aug 01, 2013 | 22.83 | 22.98 | 22.80 | 22.91 | 11,467,138 | +0.15(+0.68%) |
Jul 31, 2013 | 22.87 | 22.93 | 22.72 | 22.76 | 14,374,526 | -0.16(-0.72%) |
Jul 30, 2013 | 22.88 | 22.98 | 22.66 | 22.93 | 27,301,098 | -0.76(-3.20%) |
Jul 29, 2013 | 23.83 | 23.84 | 23.60 | 23.68 | 7,551,862 | -0.25(-1.06%) |
Jul 26, 2013 | 23.95 | 23.99 | 23.80 | 23.94 | 5,913,267 | -0.06(-0.25%) |
Jul 25, 2013 | 23.87 | 24.02 | 23.84 | 24.00 | 5,020,476 | +0.14(+0.58%) |
Jul 24, 2013 | 24.02 | 24.03 | 23.81 | 23.86 | 6,945,971 | -0.06(-0.25%) |
Jul 23, 2013 | 23.92 | 23.97 | 23.81 | 23.92 | 7,609,661 | +0.19(+0.81%) |
Jul 22, 2013 | 23.67 | 23.83 | 23.65 | 23.73 | 9,334,516 | +0.10(+0.44%) |
Jul 19, 2013 | 23.56 | 23.67 | 23.51 | 23.62 | 9,542,049 | +0.16(+0.70%) |
Jul 18, 2013 | 23.55 | 23.62 | 23.41 | 23.46 | 11,077,095 | +0.09(+0.38%) |
Jul 17, 2013 | 23.38 | 23.45 | 23.31 | 23.37 | 5,024,989 | +0.01(+0.02%) |
Jul 16, 2013 | 23.27 | 23.36 | 23.15 | 23.36 | 8,582,740 | +0.22(+0.95%) |
Jul 15, 2013 | 23.18 | 23.28 | 23.13 | 23.15 | 8,996,311 | -0.03(-0.12%) |
Jul 12, 2013 | 23.23 | 23.26 | 23.15 | 23.17 | 9,101,843 | -0.19(-0.82%) |
Jul 11, 2013 | 23.32 | 23.38 | 23.19 | 23.36 | 13,616,046 | +0.23(+1.00%) |
Jul 10, 2013 | 23.04 | 23.22 | 23.00 | 23.13 | 14,365,882 | +0.26(+1.13%) |
Jul 09, 2013 | 22.67 | 22.96 | 22.76 | 22.88 | 12,882,969 | +0.20(+0.90%) |
Jul 08, 2013 | 22.67 | 22.78 | 22.62 | 22.67 | 15,751,833 | +0.06(+0.27%) |
Jul 05, 2013 | 22.45 | 22.62 | 22.34 | 22.61 | 12,195,901 | -0.01(-0.02%) |
Jul 03, 2013 | 22.55 | 22.69 | 22.50 | 22.62 | 7,835,845 | -0.11(-0.48%) |
Jul 02, 2013 | 22.79 | 22.89 | 22.65 | 22.73 | 18,794,276 | -0.14(-0.62%) |