Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.82 | 18.98 | 18.78 | 18.98 | 5,830,816 | +0.08(+0.42%) |
Sep 27, 2013 | 18.92 | 19.00 | 18.83 | 18.90 | 3,728,313 | -0.10(-0.53%) |
Sep 26, 2013 | 19.05 | 19.14 | 18.97 | 19.00 | 7,664,059 | -0.01(-0.08%) |
Sep 25, 2013 | 19.31 | 19.33 | 19.01 | 19.02 | 8,016,937 | -0.31(-1.60%) |
Sep 24, 2013 | 19.43 | 19.49 | 19.31 | 19.33 | 8,039,826 | -0.11(-0.56%) |
Sep 23, 2013 | 19.10 | 19.51 | 19.03 | 19.44 | 3,169,050 | +0.26(+1.35%) |
Sep 20, 2013 | 19.34 | 19.38 | 19.10 | 19.18 | 3,398,435 | -0.17(-0.86%) |
Sep 19, 2013 | 19.40 | 19.50 | 19.31 | 19.34 | 3,510,590 | -0.07(-0.37%) |
Sep 18, 2013 | 18.84 | 19.46 | 18.75 | 19.41 | 3,073,421 | +0.58(+3.10%) |
Sep 17, 2013 | 18.88 | 18.99 | 18.75 | 18.83 | 2,858,454 | -0.01(-0.04%) |
Sep 16, 2013 | 19.18 | 19.21 | 18.78 | 18.84 | 5,601,637 | -0.05(-0.27%) |
Sep 13, 2013 | 18.76 | 18.90 | 18.71 | 18.89 | 4,998,769 | +0.20(+1.08%) |
Sep 12, 2013 | 18.77 | 18.92 | 18.67 | 18.69 | 3,019,665 | -0.06(-0.31%) |
Sep 11, 2013 | 18.85 | 18.85 | 18.62 | 18.74 | 3,847,041 | -0.09(-0.46%) |
Sep 10, 2013 | 18.75 | 18.84 | 18.68 | 18.83 | 2,806,478 | +0.12(+0.66%) |
Sep 09, 2013 | 18.74 | 18.85 | 18.63 | 18.71 | 2,051,914 | -0.03(-0.15%) |
Sep 06, 2013 | 18.71 | 18.90 | 18.69 | 18.74 | 3,014,194 | +0.09(+0.46%) |
Sep 05, 2013 | 18.76 | 18.84 | 18.56 | 18.65 | 4,155,323 | -0.10(-0.54%) |
Sep 04, 2013 | 18.84 | 18.87 | 18.66 | 18.75 | 5,792,121 | -0.12(-0.61%) |
Sep 03, 2013 | 19.25 | 19.35 | 18.85 | 18.87 | 3,470,981 | -0.27(-1.39%) |
Aug 30, 2013 | 19.14 | 19.29 | 19.05 | 19.13 | 2,779,334 | -0.01(-0.04%) |
Aug 29, 2013 | 19.18 | 19.29 | 19.05 | 19.14 | 2,738,804 | -0.10(-0.52%) |
Aug 28, 2013 | 19.20 | 19.36 | 19.12 | 19.24 | 1,521,912 | +0.06(+0.30%) |
Aug 27, 2013 | 19.06 | 19.33 | 19.04 | 19.18 | 2,311,435 | -0.05(-0.26%) |
Aug 26, 2013 | 19.42 | 19.46 | 19.21 | 19.23 | 1,696,806 | -0.19(-1.00%) |
Aug 23, 2013 | 19.31 | 19.46 | 19.21 | 19.43 | 1,921,048 | +0.14(+0.71%) |
Aug 22, 2013 | 19.20 | 19.34 | 19.17 | 19.29 | 2,431,544 | +0.08(+0.41%) |
Aug 21, 2013 | 19.40 | 19.43 | 19.14 | 19.21 | 3,500,118 | -0.26(-1.33%) |
Aug 20, 2013 | 19.31 | 19.59 | 19.28 | 19.47 | 3,895,822 | +0.18(+0.93%) |
Aug 19, 2013 | 19.36 | 19.49 | 19.26 | 19.29 | 4,922,566 | -0.09(-0.45%) |
Aug 16, 2013 | 19.39 | 19.39 | 19.22 | 19.38 | 3,741,572 | -0.04(-0.19%) |
Aug 15, 2013 | 19.57 | 19.66 | 19.39 | 19.41 | 1,905,077 | -0.32(-1.61%) |
Aug 14, 2013 | 19.88 | 19.91 | 19.61 | 19.73 | 2,711,515 | -0.17(-0.87%) |
Aug 13, 2013 | 20.12 | 20.17 | 19.90 | 19.90 | 2,608,022 | -0.22(-1.08%) |
Aug 12, 2013 | 20.06 | 20.17 | 19.97 | 20.12 | 2,223,745 | -0.04(-0.21%) |
Aug 09, 2013 | 20.33 | 20.37 | 20.16 | 20.16 | 1,530,904 | -0.19(-0.92%) |
Aug 08, 2013 | 20.25 | 20.42 | 20.13 | 20.35 | 2,321,834 | +0.14(+0.71%) |
Aug 07, 2013 | 20.01 | 20.28 | 19.96 | 20.21 | 2,236,392 | +0.09(+0.47%) |
Aug 06, 2013 | 20.30 | 20.31 | 20.08 | 20.11 | 2,398,474 | -0.18(-0.89%) |
Aug 05, 2013 | 20.52 | 20.52 | 20.28 | 20.29 | 1,499,062 | -0.27(-1.33%) |
Aug 02, 2013 | 20.55 | 20.64 | 20.44 | 20.57 | 2,526,263 | +0.04(+0.21%) |
Aug 01, 2013 | 20.31 | 20.58 | 20.29 | 20.52 | 4,129,237 | +0.34(+1.68%) |
Jul 31, 2013 | 20.41 | 20.41 | 20.01 | 20.19 | 4,883,338 | -0.16(-0.80%) |
Jul 30, 2013 | 20.32 | 20.50 | 20.30 | 20.35 | 2,850,545 | +0.14(+0.67%) |
Jul 29, 2013 | 20.10 | 20.28 | 20.10 | 20.21 | 7,499,248 | +0.06(+0.28%) |
Jul 26, 2013 | 20.03 | 20.19 | 19.97 | 20.15 | 10,086,854 | -0.01(-0.04%) |
Jul 25, 2013 | 20.28 | 20.60 | 19.82 | 20.16 | 12,583,868 | +0.16(+0.82%) |
Jul 24, 2013 | 20.29 | 20.29 | 19.82 | 20.00 | 4,279,280 | -0.29(-1.44%) |
Jul 23, 2013 | 20.34 | 20.38 | 20.22 | 20.29 | 1,674,719 | +0.02(+0.11%) |
Jul 22, 2013 | 20.37 | 20.35 | 20.25 | 20.27 | 2,764,511 | -0.09(-0.42%) |
Jul 19, 2013 | 20.35 | 20.43 | 20.24 | 20.35 | 2,923,695 | +0.01(+0.07%) |
Jul 18, 2013 | 20.15 | 20.34 | 20.13 | 20.34 | 3,104,529 | +0.24(+1.21%) |
Jul 17, 2013 | 20.20 | 20.25 | 20.00 | 20.10 | 2,072,015 | +0.00(+0.00%) |
Jul 16, 2013 | 20.20 | 20.30 | 19.99 | 20.10 | 3,951,044 | -0.08(-0.39%) |
Jul 15, 2013 | 19.95 | 20.23 | 19.90 | 20.18 | 6,263,069 | +0.22(+1.11%) |
Jul 12, 2013 | 19.82 | 19.97 | 19.74 | 19.95 | 4,530,050 | +0.10(+0.50%) |
Jul 11, 2013 | 19.92 | 19.95 | 19.78 | 19.85 | 5,617,031 | +0.17(+0.87%) |
Jul 10, 2013 | 19.59 | 19.81 | 19.50 | 19.68 | 4,927,805 | +0.06(+0.33%) |
Jul 09, 2013 | 19.47 | 19.63 | 19.41 | 19.62 | 3,197,476 | +0.21(+1.07%) |
Jul 08, 2013 | 19.15 | 19.47 | 19.12 | 19.41 | 3,431,883 | +0.33(+1.72%) |
Jul 05, 2013 | 19.05 | 19.10 | 18.79 | 19.08 | 2,466,672 | +0.06(+0.34%) |
Jul 03, 2013 | 18.96 | 19.13 | 18.92 | 19.02 | 1,801,306 | -0.06(-0.30%) |
Jul 02, 2013 | 18.98 | 19.25 | 18.97 | 19.08 | 4,057,287 | +0.04(+0.23%) |