Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.56 | 22.67 | 22.38 | 22.52 | 4,584,950 | -0.06(-0.27%) |
Sep 27, 2013 | 22.70 | 22.88 | 22.46 | 22.58 | 4,245,570 | -0.21(-0.93%) |
Sep 26, 2013 | 22.94 | 23.06 | 22.66 | 22.80 | 3,220,821 | -0.15(-0.66%) |
Sep 25, 2013 | 23.16 | 23.19 | 22.94 | 22.95 | 4,821,722 | -0.23(-0.97%) |
Sep 24, 2013 | 23.02 | 23.27 | 22.96 | 23.17 | 5,729,696 | +0.10(+0.44%) |
Sep 23, 2013 | 22.73 | 23.11 | 22.65 | 23.07 | 4,060,255 | +0.33(+1.44%) |
Sep 20, 2013 | 23.18 | 23.23 | 22.74 | 22.74 | 5,395,508 | -0.44(-1.92%) |
Sep 19, 2013 | 23.16 | 23.40 | 23.05 | 23.19 | 4,671,317 | +0.00(+0.00%) |
Sep 18, 2013 | 22.53 | 23.27 | 22.32 | 23.19 | 5,949,596 | +0.72(+3.23%) |
Sep 17, 2013 | 22.36 | 22.59 | 22.30 | 22.46 | 5,103,058 | +0.29(+1.30%) |
Sep 16, 2013 | 22.40 | 22.45 | 22.11 | 22.17 | 4,502,036 | +0.06(+0.28%) |
Sep 13, 2013 | 21.82 | 22.13 | 21.79 | 22.11 | 3,642,529 | +0.34(+1.57%) |
Sep 12, 2013 | 22.00 | 22.09 | 21.69 | 21.77 | 3,383,569 | -0.14(-0.66%) |
Sep 11, 2013 | 22.14 | 22.18 | 21.78 | 21.91 | 4,940,131 | -0.18(-0.84%) |
Sep 10, 2013 | 22.06 | 22.12 | 21.90 | 22.10 | 3,031,453 | +0.13(+0.59%) |
Sep 09, 2013 | 22.00 | 22.10 | 21.89 | 21.97 | 3,090,823 | -0.03(-0.12%) |
Sep 06, 2013 | 21.95 | 22.35 | 21.95 | 22.00 | 4,693,835 | +0.13(+0.59%) |
Sep 05, 2013 | 21.93 | 22.00 | 21.73 | 21.87 | 3,509,551 | -0.07(-0.31%) |
Sep 04, 2013 | 21.71 | 21.95 | 21.58 | 21.93 | 5,166,433 | +0.20(+0.91%) |
Sep 03, 2013 | 22.07 | 22.11 | 21.58 | 21.74 | 3,942,006 | -0.19(-0.86%) |
Aug 30, 2013 | 21.89 | 22.04 | 21.82 | 21.92 | 2,538,147 | +0.03(+0.15%) |
Aug 29, 2013 | 22.03 | 22.09 | 21.83 | 21.89 | 2,575,261 | -0.22(-1.01%) |
Aug 28, 2013 | 22.01 | 22.21 | 21.86 | 22.11 | 3,047,870 | +0.14(+0.62%) |
Aug 27, 2013 | 21.82 | 22.09 | 21.81 | 21.98 | 2,763,195 | +0.00(+0.00%) |
Aug 26, 2013 | 22.15 | 22.22 | 21.97 | 21.98 | 2,598,471 | -0.18(-0.79%) |
Aug 23, 2013 | 22.02 | 22.22 | 21.90 | 22.15 | 8,620,914 | +0.17(+0.77%) |
Aug 22, 2013 | 21.79 | 22.11 | 21.68 | 21.99 | 8,538,792 | +0.26(+1.18%) |
Aug 21, 2013 | 21.96 | 21.96 | 21.57 | 21.73 | 3,693,165 | -0.28(-1.29%) |
Aug 20, 2013 | 21.84 | 22.19 | 21.77 | 22.01 | 3,020,108 | +0.20(+0.90%) |
Aug 19, 2013 | 22.03 | 22.15 | 21.76 | 21.82 | 2,519,913 | -0.22(-0.98%) |
Aug 16, 2013 | 22.19 | 22.30 | 21.87 | 22.03 | 2,978,238 | -0.22(-0.97%) |
Aug 15, 2013 | 22.38 | 22.40 | 22.18 | 22.25 | 2,515,656 | -0.25(-1.11%) |
Aug 14, 2013 | 22.59 | 22.61 | 22.33 | 22.50 | 1,980,222 | -0.16(-0.69%) |
Aug 13, 2013 | 22.93 | 22.95 | 22.62 | 22.66 | 3,035,955 | -0.27(-1.18%) |
Aug 12, 2013 | 22.84 | 22.99 | 22.71 | 22.93 | 3,097,911 | -0.01(-0.06%) |
Aug 09, 2013 | 23.06 | 23.15 | 22.90 | 22.94 | 2,907,858 | -0.10(-0.44%) |
Aug 08, 2013 | 22.93 | 23.10 | 22.80 | 23.04 | 2,885,178 | +0.20(+0.89%) |
Aug 07, 2013 | 22.67 | 22.92 | 22.59 | 22.84 | 3,124,464 | +0.04(+0.18%) |
Aug 06, 2013 | 23.04 | 23.08 | 22.73 | 22.80 | 3,466,643 | -0.30(-1.29%) |
Aug 05, 2013 | 23.26 | 23.26 | 23.08 | 23.09 | 2,355,591 | -0.26(-1.10%) |
Aug 02, 2013 | 23.22 | 23.35 | 23.05 | 23.35 | 2,984,046 | +0.13(+0.55%) |
Aug 01, 2013 | 22.95 | 23.26 | 22.93 | 23.22 | 3,506,450 | +0.37(+1.63%) |
Jul 31, 2013 | 23.13 | 23.16 | 22.66 | 22.85 | 4,434,385 | -0.30(-1.31%) |
Jul 30, 2013 | 23.32 | 23.53 | 23.03 | 23.16 | 3,022,713 | -0.01(-0.03%) |
Jul 29, 2013 | 23.09 | 23.24 | 23.06 | 23.16 | 3,531,607 | -0.05(-0.20%) |
Jul 26, 2013 | 22.93 | 23.21 | 22.84 | 23.21 | 2,421,451 | +0.15(+0.64%) |
Jul 25, 2013 | 22.80 | 23.07 | 22.80 | 23.06 | 2,065,481 | +0.19(+0.83%) |
Jul 24, 2013 | 23.30 | 23.30 | 22.72 | 22.87 | 2,332,461 | -0.44(-1.89%) |
Jul 23, 2013 | 23.11 | 23.41 | 23.03 | 23.31 | 2,828,696 | +0.19(+0.82%) |
Jul 22, 2013 | 23.20 | 23.26 | 23.09 | 23.12 | 1,437,840 | -0.02(-0.09%) |
Jul 19, 2013 | 23.20 | 23.24 | 22.99 | 23.14 | 2,936,370 | +0.04(+0.18%) |
Jul 18, 2013 | 22.65 | 23.13 | 22.65 | 23.10 | 2,769,336 | +0.37(+1.64%) |
Jul 17, 2013 | 22.88 | 22.91 | 22.65 | 22.73 | 1,395,955 | -0.03(-0.12%) |
Jul 16, 2013 | 22.94 | 22.99 | 22.72 | 22.76 | 3,149,494 | -0.18(-0.77%) |
Jul 15, 2013 | 22.38 | 22.93 | 22.34 | 22.93 | 3,297,774 | +0.51(+2.26%) |
Jul 12, 2013 | 22.33 | 22.46 | 22.20 | 22.43 | 2,332,075 | +0.09(+0.39%) |
Jul 11, 2013 | 22.17 | 22.38 | 22.04 | 22.34 | 4,100,730 | +0.42(+1.91%) |
Jul 10, 2013 | 21.83 | 21.97 | 21.68 | 21.92 | 2,787,872 | +0.09(+0.43%) |
Jul 09, 2013 | 21.92 | 22.04 | 21.80 | 21.82 | 3,429,677 | +0.00(+0.00%) |
Jul 08, 2013 | 21.52 | 21.90 | 21.51 | 21.82 | 3,794,854 | +0.41(+1.93%) |
Jul 05, 2013 | 21.56 | 21.59 | 21.18 | 21.41 | 3,148,429 | -0.09(-0.44%) |
Jul 03, 2013 | 21.45 | 21.61 | 21.38 | 21.51 | 1,631,929 | -0.03(-0.13%) |
Jul 02, 2013 | 21.51 | 21.71 | 21.41 | 21.53 | 4,312,035 | -0.01(-0.03%) |