Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.05 | 21.45 | 20.89 | 21.38 | 1,616,785 | +0.07(+0.33%) |
Sep 27, 2013 | 21.07 | 21.39 | 21.05 | 21.31 | 0 | +0.05(+0.26%) |
Sep 26, 2013 | 21.53 | 21.88 | 21.15 | 21.25 | 2,498,314 | -0.27(-1.27%) |
Sep 25, 2013 | 21.60 | 21.67 | 21.26 | 21.52 | 2,226,303 | +0.00(+0.00%) |
Sep 24, 2013 | 21.52 | 21.74 | 21.35 | 21.52 | 3,368,849 | -0.01(-0.04%) |
Sep 23, 2013 | 21.85 | 21.87 | 21.19 | 21.53 | 2,907,887 | -0.27(-1.25%) |
Sep 20, 2013 | 21.81 | 22.04 | 21.77 | 21.81 | 0 | +0.01(+0.04%) |
Sep 19, 2013 | 22.41 | 22.48 | 21.33 | 21.80 | 6,516,104 | -0.62(-2.75%) |
Sep 18, 2013 | 22.98 | 23.00 | 22.13 | 22.41 | 3,897,271 | -0.53(-2.31%) |
Sep 17, 2013 | 22.90 | 22.98 | 22.69 | 22.94 | 0 | +0.11(+0.48%) |
Sep 16, 2013 | 22.85 | 22.87 | 22.67 | 22.83 | 1,302,113 | +0.23(+1.03%) |
Sep 13, 2013 | 22.55 | 22.61 | 22.21 | 22.60 | 0 | +0.03(+0.14%) |
Sep 12, 2013 | 22.67 | 22.77 | 22.44 | 22.57 | 1,164,928 | -0.10(-0.45%) |
Sep 11, 2013 | 22.74 | 22.86 | 22.54 | 22.67 | 1,093,361 | -0.10(-0.45%) |
Sep 10, 2013 | 22.76 | 22.81 | 22.60 | 22.77 | 1,859,324 | +0.17(+0.76%) |
Sep 09, 2013 | 22.39 | 22.64 | 22.07 | 22.60 | 2,046,355 | +0.25(+1.12%) |
Sep 06, 2013 | 22.61 | 22.81 | 21.82 | 22.35 | 0 | -0.20(-0.90%) |
Sep 05, 2013 | 22.11 | 22.61 | 22.10 | 22.55 | 2,465,826 | +0.41(+1.83%) |
Sep 04, 2013 | 22.05 | 22.42 | 22.05 | 22.15 | 1,314,920 | +0.05(+0.21%) |
Sep 03, 2013 | 22.34 | 22.45 | 21.91 | 22.10 | 2,881,107 | +0.30(+1.36%) |
Aug 30, 2013 | 22.13 | 22.15 | 21.71 | 21.81 | 0 | -0.30(-1.34%) |
Aug 29, 2013 | 21.90 | 22.30 | 21.83 | 22.10 | 1,159,473 | +0.15(+0.67%) |
Aug 28, 2013 | 21.78 | 22.05 | 21.64 | 21.95 | 1,985,952 | +0.19(+0.86%) |
Aug 27, 2013 | 22.45 | 22.51 | 21.71 | 21.77 | 2,341,874 | -1.01(-4.42%) |
Aug 26, 2013 | 22.97 | 23.08 | 22.76 | 22.77 | 1,268,368 | -0.20(-0.88%) |
Aug 23, 2013 | 23.29 | 23.29 | 22.76 | 22.97 | 0 | -0.11(-0.47%) |
Aug 22, 2013 | 22.79 | 23.31 | 22.79 | 23.08 | 0 | +0.30(+1.33%) |
Aug 21, 2013 | 22.95 | 23.08 | 22.65 | 22.78 | 2,157,021 | -0.25(-1.08%) |
Aug 20, 2013 | 22.37 | 23.19 | 22.37 | 23.03 | 2,947,249 | +0.68(+3.03%) |
Aug 19, 2013 | 22.34 | 22.51 | 22.27 | 22.35 | 1,789,903 | -0.12(-0.52%) |
Aug 16, 2013 | 22.36 | 22.78 | 22.25 | 22.47 | 0 | +0.11(+0.49%) |
Aug 15, 2013 | 22.56 | 22.64 | 22.31 | 22.36 | 1,912,668 | -0.38(-1.68%) |
Aug 14, 2013 | 22.69 | 22.82 | 22.66 | 22.74 | 1,598,245 | +0.05(+0.21%) |
Aug 13, 2013 | 23.15 | 23.15 | 22.54 | 22.69 | 5,431,972 | -0.36(-1.55%) |
Aug 12, 2013 | 22.83 | 23.05 | 22.78 | 23.05 | 1,532,881 | +0.09(+0.41%) |
Aug 09, 2013 | 22.90 | 23.15 | 22.72 | 22.96 | 1,726,785 | -0.02(-0.10%) |
Aug 08, 2013 | 22.79 | 23.15 | 22.63 | 22.98 | 2,605,984 | +0.37(+1.62%) |
Aug 07, 2013 | 22.79 | 22.89 | 22.49 | 22.62 | 2,436,081 | -0.26(-1.12%) |
Aug 06, 2013 | 23.18 | 23.32 | 22.79 | 22.87 | 2,448,830 | -0.42(-1.80%) |
Aug 05, 2013 | 23.47 | 23.50 | 23.21 | 23.29 | 1,265,495 | -0.18(-0.76%) |
Aug 02, 2013 | 23.39 | 23.53 | 23.12 | 23.47 | 2,675,603 | +0.00(+0.00%) |
Aug 01, 2013 | 23.29 | 23.66 | 23.23 | 23.47 | 2,593,677 | +0.40(+1.72%) |
Jul 31, 2013 | 22.85 | 23.39 | 22.85 | 23.08 | 0 | +0.30(+1.30%) |
Jul 30, 2013 | 22.83 | 23.02 | 22.68 | 22.78 | 1,528,818 | +0.05(+0.21%) |
Jul 29, 2013 | 22.93 | 23.06 | 22.59 | 22.73 | 0 | -0.27(-1.18%) |
Jul 26, 2013 | 22.94 | 23.28 | 22.80 | 23.01 | 0 | -0.12(-0.51%) |
Jul 25, 2013 | 23.25 | 23.58 | 23.03 | 23.12 | 0 | -0.28(-1.20%) |
Jul 24, 2013 | 23.47 | 23.70 | 23.28 | 23.40 | 0 | +0.12(+0.54%) |
Jul 23, 2013 | 23.29 | 23.72 | 22.94 | 23.28 | 0 | -0.73(-3.05%) |
Jul 22, 2013 | 23.86 | 24.09 | 23.78 | 24.01 | 0 | +0.23(+0.95%) |
Jul 19, 2013 | 23.64 | 23.82 | 23.26 | 23.78 | 2,488,954 | +0.18(+0.76%) |
Jul 18, 2013 | 23.04 | 23.63 | 23.01 | 23.60 | 3,312,492 | +0.59(+2.57%) |
Jul 17, 2013 | 23.14 | 23.30 | 22.90 | 23.01 | 1,584,132 | -0.01(-0.03%) |
Jul 16, 2013 | 23.62 | 23.63 | 22.70 | 23.02 | 2,582,459 | -0.58(-2.47%) |
Jul 15, 2013 | 23.56 | 23.62 | 23.28 | 23.60 | 1,660,588 | +0.27(+1.17%) |
Jul 12, 2013 | 22.96 | 23.39 | 22.84 | 23.33 | 0 | +0.49(+2.15%) |
Jul 11, 2013 | 23.34 | 23.42 | 22.65 | 22.84 | 4,544,882 | -0.39(-1.68%) |
Jul 10, 2013 | 23.72 | 23.76 | 23.08 | 23.23 | 0 | -0.48(-2.04%) |
Jul 09, 2013 | 24.26 | 24.36 | 23.70 | 23.71 | 0 | -0.54(-2.25%) |
Jul 08, 2013 | 24.25 | 24.45 | 24.04 | 24.26 | 3,397,436 | +0.15(+0.61%) |
Jul 05, 2013 | 23.32 | 24.11 | 23.28 | 24.11 | 0 | +1.00(+4.31%) |
Jul 03, 2013 | 23.14 | 23.34 | 23.04 | 23.11 | 0 | +0.12(+0.51%) |
Jul 02, 2013 | 22.78 | 23.32 | 22.76 | 23.00 | 0 | +0.15(+0.65%) |