Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.67 | 21.17 | 20.49 | 20.98 | 2,603,854 | +0.06(+0.28%) |
Sep 27, 2013 | 21.00 | 21.24 | 20.73 | 20.92 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.24 | 21.46 | 21.00 | 21.12 | 2,762,450 | -0.10(-0.46%) |
Sep 25, 2013 | 21.60 | 21.63 | 21.01 | 21.22 | 4,648,036 | -0.60(-2.73%) |
Sep 24, 2013 | 21.83 | 22.06 | 21.60 | 21.82 | 2,810,273 | -0.03(-0.12%) |
Sep 23, 2013 | 22.09 | 22.21 | 21.65 | 21.84 | 3,650,306 | +0.23(+1.05%) |
Sep 20, 2013 | 21.69 | 21.96 | 21.61 | 21.61 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 21.86 | 21.88 | 21.57 | 21.65 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.75 | 21.88 | 21.55 | 21.76 | 2,148,313 | +0.08(+0.35%) |
Sep 17, 2013 | 21.49 | 21.87 | 21.45 | 21.69 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.59 | 21.54 | 21.31 | 21.38 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.44 | 21.65 | 21.22 | 21.34 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.64 | 21.75 | 21.35 | 21.45 | 3,009,585 | -0.15(-0.70%) |
Sep 11, 2013 | 22.13 | 22.13 | 21.56 | 21.60 | 0 | -0.63(-2.85%) |
Sep 10, 2013 | 22.15 | 22.35 | 21.98 | 22.24 | 3,278,177 | +0.29(+1.31%) |
Sep 09, 2013 | 21.87 | 22.11 | 21.76 | 21.95 | 2,701,770 | +0.23(+1.05%) |
Sep 06, 2013 | 21.96 | 22.00 | 21.49 | 21.72 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 21.85 | 22.00 | 21.42 | 21.88 | 2,271,150 | +0.08(+0.34%) |
Sep 04, 2013 | 21.59 | 21.95 | 21.43 | 21.81 | 2,710,932 | +0.35(+1.62%) |
Sep 03, 2013 | 21.76 | 22.04 | 21.12 | 21.46 | 3,919,784 | +0.04(+0.20%) |
Aug 30, 2013 | 21.96 | 21.96 | 21.16 | 21.42 | 0 | -0.47(-2.16%) |
Aug 29, 2013 | 21.46 | 22.04 | 21.40 | 21.89 | 3,845,439 | +0.47(+2.21%) |
Aug 28, 2013 | 20.66 | 21.58 | 20.64 | 21.42 | 4,565,703 | +0.78(+3.76%) |
Aug 27, 2013 | 21.11 | 21.14 | 20.55 | 20.64 | 3,759,888 | -0.65(-3.05%) |
Aug 26, 2013 | 21.22 | 21.44 | 21.11 | 21.29 | 1,775,334 | +0.04(+0.20%) |
Aug 23, 2013 | 21.42 | 21.42 | 20.95 | 21.25 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 20.96 | 21.36 | 20.93 | 21.19 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 20.89 | 21.13 | 20.79 | 20.92 | 2,280,635 | -0.07(-0.32%) |
Aug 20, 2013 | 20.73 | 21.28 | 20.72 | 20.99 | 3,876,567 | +0.30(+1.47%) |
Aug 19, 2013 | 20.64 | 20.99 | 20.63 | 20.68 | 2,881,244 | -0.01(-0.04%) |
Aug 16, 2013 | 20.57 | 20.89 | 20.55 | 20.69 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.57 | 20.76 | 20.30 | 20.62 | 2,927,922 | -0.23(-1.09%) |
Aug 14, 2013 | 20.90 | 20.95 | 20.66 | 20.84 | 4,125,192 | -0.05(-0.24%) |
Aug 13, 2013 | 20.48 | 20.96 | 20.32 | 20.90 | 2,842,926 | +0.41(+2.02%) |
Aug 12, 2013 | 20.06 | 20.65 | 20.06 | 20.48 | 2,818,111 | +0.42(+2.11%) |
Aug 09, 2013 | 19.91 | 20.30 | 19.91 | 20.06 | 2,615,730 | +0.09(+0.47%) |
Aug 08, 2013 | 20.08 | 20.19 | 19.85 | 19.97 | 2,484,424 | +0.01(+0.04%) |
Aug 07, 2013 | 20.29 | 20.44 | 19.94 | 19.96 | 4,034,674 | -0.53(-2.60%) |
Aug 06, 2013 | 20.75 | 20.82 | 20.36 | 20.49 | 2,204,819 | -0.33(-1.58%) |
Aug 05, 2013 | 20.72 | 20.93 | 20.72 | 20.82 | 2,087,659 | +0.03(+0.16%) |
Aug 02, 2013 | 20.71 | 20.87 | 20.52 | 20.79 | 2,692,107 | -0.11(-0.53%) |
Aug 01, 2013 | 20.44 | 20.99 | 20.38 | 20.90 | 4,451,222 | +0.60(+2.93%) |
Jul 31, 2013 | 20.06 | 20.48 | 19.86 | 20.30 | 0 | +0.22(+1.11%) |
Jul 30, 2013 | 19.96 | 20.31 | 19.93 | 20.08 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.03 | 20.34 | 19.89 | 19.93 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.47 | 20.50 | 20.06 | 20.23 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.61 | 20.76 | 20.43 | 20.62 | 0 | -0.08(-0.41%) |
Jul 24, 2013 | 20.69 | 20.98 | 20.54 | 20.70 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.36 | 20.58 | 20.20 | 20.48 | 3,473,087 | +0.27(+1.34%) |
Jul 22, 2013 | 20.11 | 20.27 | 19.76 | 20.21 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.50 | 21.06 | 20.14 | 20.18 | 18,182,270 | +1.22(+6.41%) |
Jul 18, 2013 | 19.38 | 19.48 | 18.78 | 18.96 | 7,711,749 | -0.33(-1.71%) |
Jul 17, 2013 | 19.30 | 19.46 | 19.16 | 19.29 | 2,528,352 | +0.08(+0.44%) |
Jul 16, 2013 | 18.54 | 19.23 | 18.54 | 19.21 | 3,809,321 | +0.68(+3.65%) |
Jul 15, 2013 | 18.76 | 18.92 | 18.49 | 18.53 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.53 | 18.99 | 18.53 | 18.74 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.37 | 18.57 | 18.24 | 18.53 | 3,274,227 | +0.40(+2.19%) |
Jul 10, 2013 | 17.99 | 18.37 | 17.99 | 18.13 | 2,934,022 | +0.10(+0.56%) |
Jul 09, 2013 | 17.86 | 18.05 | 17.72 | 18.03 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.55 | 18.59 | 17.69 | 17.72 | 0 | -0.73(-3.96%) |
Jul 05, 2013 | 18.58 | 18.59 | 18.27 | 18.45 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.17 | 18.57 | 18.11 | 18.42 | 0 | +0.19(+1.07%) |
Jul 02, 2013 | 18.46 | 18.70 | 18.12 | 18.23 | 0 | -0.29(-1.55%) |