Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.62 | 22.94 | 22.57 | 22.87 | 10,437,468 | -0.10(-0.44%) |
Sep 27, 2013 | 22.88 | 23.11 | 22.87 | 22.97 | 7,399,813 | -0.01(-0.03%) |
Sep 26, 2013 | 23.41 | 23.46 | 22.86 | 22.97 | 8,279,177 | -0.38(-1.63%) |
Sep 25, 2013 | 22.98 | 23.49 | 22.98 | 23.36 | 8,128,275 | +0.38(+1.66%) |
Sep 24, 2013 | 22.95 | 23.26 | 22.69 | 22.97 | 7,719,204 | +0.13(+0.59%) |
Sep 23, 2013 | 22.84 | 23.03 | 22.63 | 22.84 | 8,350,356 | -0.22(-0.96%) |
Sep 20, 2013 | 23.65 | 23.70 | 23.05 | 23.06 | 13,366,720 | -0.19(-0.84%) |
Sep 19, 2013 | 23.61 | 23.76 | 23.21 | 23.26 | 7,742,458 | -0.25(-1.05%) |
Sep 18, 2013 | 23.24 | 23.54 | 23.03 | 23.50 | 7,295,935 | +0.33(+1.45%) |
Sep 17, 2013 | 23.20 | 23.31 | 23.01 | 23.17 | 6,567,748 | +0.03(+0.12%) |
Sep 16, 2013 | 23.74 | 23.54 | 23.11 | 23.14 | 9,618,042 | -0.33(-1.40%) |
Sep 13, 2013 | 23.36 | 23.68 | 23.33 | 23.47 | 12,932,997 | +0.23(+1.01%) |
Sep 12, 2013 | 24.01 | 24.02 | 23.22 | 23.24 | 14,813,326 | -0.92(-3.80%) |
Sep 11, 2013 | 24.20 | 24.27 | 23.80 | 24.15 | 7,428,329 | -0.05(-0.22%) |
Sep 10, 2013 | 24.61 | 24.61 | 24.09 | 24.21 | 8,660,951 | -0.29(-1.20%) |
Sep 09, 2013 | 24.70 | 24.90 | 24.47 | 24.50 | 9,061,267 | -0.11(-0.46%) |
Sep 06, 2013 | 24.82 | 24.82 | 24.20 | 24.61 | 10,542,212 | +0.01(+0.03%) |
Sep 05, 2013 | 24.66 | 24.96 | 24.48 | 24.61 | 9,823,300 | -0.09(-0.35%) |
Sep 04, 2013 | 24.25 | 24.74 | 24.21 | 24.70 | 8,185,027 | +0.39(+1.60%) |
Sep 03, 2013 | 24.19 | 24.66 | 24.15 | 24.31 | 9,258,132 | +0.52(+2.17%) |
Aug 30, 2013 | 24.07 | 24.20 | 23.70 | 23.79 | 5,784,761 | -0.18(-0.75%) |
Aug 29, 2013 | 23.91 | 24.22 | 23.70 | 23.97 | 5,224,807 | +0.02(+0.08%) |
Aug 28, 2013 | 23.65 | 24.02 | 23.58 | 23.95 | 6,346,209 | +0.34(+1.45%) |
Aug 27, 2013 | 23.88 | 23.93 | 23.59 | 23.61 | 8,082,082 | -0.51(-2.11%) |
Aug 26, 2013 | 24.38 | 24.49 | 24.10 | 24.12 | 5,748,133 | -0.25(-1.04%) |
Aug 23, 2013 | 24.25 | 24.63 | 24.17 | 24.37 | 6,913,955 | +0.28(+1.17%) |
Aug 22, 2013 | 23.80 | 24.25 | 23.67 | 24.09 | 5,164,076 | +0.39(+1.64%) |
Aug 21, 2013 | 23.58 | 23.95 | 23.38 | 23.70 | 8,416,091 | +0.11(+0.45%) |
Aug 20, 2013 | 23.05 | 23.82 | 22.84 | 23.60 | 9,522,352 | +0.52(+2.23%) |
Aug 19, 2013 | 23.61 | 23.70 | 23.00 | 23.08 | 10,464,088 | -0.63(-2.65%) |
Aug 16, 2013 | 24.03 | 24.03 | 23.62 | 23.71 | 8,528,778 | -0.35(-1.45%) |
Aug 15, 2013 | 24.41 | 24.53 | 24.05 | 24.06 | 8,152,737 | -0.54(-2.20%) |
Aug 14, 2013 | 24.66 | 24.81 | 24.43 | 24.60 | 5,735,571 | -0.08(-0.33%) |
Aug 13, 2013 | 24.73 | 24.77 | 24.39 | 24.68 | 5,846,444 | +0.01(+0.03%) |
Aug 12, 2013 | 24.60 | 24.82 | 24.51 | 24.68 | 7,435,008 | -0.03(-0.14%) |
Aug 09, 2013 | 24.68 | 24.84 | 24.50 | 24.71 | 9,605,565 | +0.07(+0.27%) |
Aug 08, 2013 | 24.41 | 24.72 | 24.13 | 24.64 | 11,318,646 | +0.32(+1.31%) |
Aug 07, 2013 | 24.42 | 24.95 | 24.22 | 24.32 | 15,575,753 | +0.01(+0.06%) |
Aug 06, 2013 | 23.47 | 24.52 | 23.46 | 24.31 | 27,892,494 | +0.93(+3.99%) |
Aug 05, 2013 | 23.34 | 23.42 | 23.09 | 23.38 | 6,548,739 | +0.03(+0.11%) |
Aug 02, 2013 | 23.91 | 23.91 | 23.28 | 23.35 | 11,068,523 | -0.65(-2.69%) |
Aug 01, 2013 | 24.06 | 24.30 | 23.90 | 24.00 | 8,414,435 | +0.19(+0.81%) |
Jul 31, 2013 | 23.64 | 24.04 | 23.42 | 23.80 | 11,026,674 | +0.16(+0.68%) |
Jul 30, 2013 | 23.86 | 23.96 | 23.46 | 23.64 | 8,795,036 | -0.17(-0.73%) |
Jul 29, 2013 | 23.96 | 24.11 | 23.66 | 23.82 | 6,901,760 | -0.17(-0.69%) |
Jul 26, 2013 | 23.65 | 24.18 | 23.65 | 23.98 | 9,054,893 | +0.25(+1.04%) |
Jul 25, 2013 | 22.93 | 23.94 | 22.89 | 23.74 | 15,460,407 | +0.71(+3.09%) |
Jul 24, 2013 | 23.58 | 23.60 | 22.89 | 23.02 | 10,346,524 | -0.49(-2.07%) |
Jul 23, 2013 | 23.21 | 23.79 | 22.85 | 23.51 | 14,842,839 | +0.04(+0.17%) |
Jul 22, 2013 | 23.28 | 23.56 | 23.00 | 23.47 | 10,271,002 | +0.37(+1.61%) |
Jul 19, 2013 | 22.90 | 23.19 | 22.70 | 23.10 | 11,402,485 | +0.33(+1.43%) |
Jul 18, 2013 | 23.42 | 23.63 | 22.74 | 22.77 | 14,449,431 | -0.58(-2.48%) |
Jul 17, 2013 | 23.42 | 23.51 | 23.08 | 23.35 | 10,385,875 | +0.21(+0.89%) |
Jul 16, 2013 | 23.50 | 23.52 | 22.93 | 23.14 | 11,110,689 | -0.40(-1.70%) |
Jul 15, 2013 | 23.92 | 23.99 | 23.45 | 23.54 | 8,330,585 | -0.32(-1.34%) |
Jul 12, 2013 | 22.44 | 24.08 | 22.36 | 23.86 | 25,465,080 | +0.88(+3.82%) |
Jul 11, 2013 | 22.71 | 23.04 | 22.37 | 22.98 | 14,323,407 | +0.66(+2.95%) |
Jul 10, 2013 | 22.70 | 22.77 | 22.23 | 22.33 | 13,683,869 | -0.49(-2.13%) |
Jul 09, 2013 | 23.14 | 22.98 | 22.61 | 22.81 | 14,562,790 | -0.17(-0.72%) |
Jul 08, 2013 | 22.67 | 23.11 | 22.63 | 22.98 | 10,959,169 | +0.45(+2.01%) |
Jul 05, 2013 | 22.54 | 22.65 | 21.98 | 22.53 | 9,362,886 | +0.11(+0.48%) |
Jul 03, 2013 | 22.33 | 22.45 | 21.96 | 22.42 | 12,260,163 | +0.10(+0.45%) |
Jul 02, 2013 | 22.79 | 22.81 | 22.19 | 22.32 | 13,066,437 | -0.47(-2.07%) |