Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.98 | 19.14 | 18.93 | 19.14 | 5,783,083 | +0.08(+0.42%) |
Sep 27, 2013 | 19.08 | 19.16 | 18.98 | 19.06 | 3,697,792 | -0.10(-0.53%) |
Sep 26, 2013 | 19.21 | 19.30 | 19.12 | 19.16 | 7,601,319 | -0.01(-0.08%) |
Sep 25, 2013 | 19.47 | 19.49 | 19.17 | 19.17 | 7,951,308 | -0.31(-1.60%) |
Sep 24, 2013 | 19.59 | 19.65 | 19.47 | 19.49 | 7,974,010 | -0.11(-0.56%) |
Sep 23, 2013 | 19.26 | 19.68 | 19.19 | 19.60 | 3,143,107 | +0.26(+1.35%) |
Sep 20, 2013 | 19.50 | 19.54 | 19.25 | 19.33 | 3,370,614 | -0.17(-0.86%) |
Sep 19, 2013 | 19.56 | 19.66 | 19.47 | 19.50 | 3,481,851 | -0.07(-0.37%) |
Sep 18, 2013 | 19.00 | 19.62 | 18.90 | 19.57 | 3,048,261 | +0.59(+3.10%) |
Sep 17, 2013 | 19.04 | 19.14 | 18.90 | 18.98 | 2,835,054 | -0.01(-0.04%) |
Sep 16, 2013 | 19.34 | 19.37 | 18.93 | 18.99 | 5,555,780 | -0.05(-0.27%) |
Sep 13, 2013 | 18.92 | 19.06 | 18.87 | 19.04 | 4,957,847 | +0.20(+1.08%) |
Sep 12, 2013 | 18.93 | 19.08 | 18.82 | 18.84 | 2,994,946 | -0.06(-0.31%) |
Sep 11, 2013 | 19.01 | 19.01 | 18.77 | 18.90 | 3,815,548 | -0.09(-0.46%) |
Sep 10, 2013 | 18.90 | 18.99 | 18.84 | 18.98 | 2,783,503 | +0.12(+0.66%) |
Sep 09, 2013 | 18.90 | 19.01 | 18.79 | 18.86 | 2,035,116 | -0.03(-0.15%) |
Sep 06, 2013 | 18.86 | 19.06 | 18.85 | 18.89 | 2,989,519 | +0.09(+0.46%) |
Sep 05, 2013 | 18.92 | 18.99 | 18.72 | 18.80 | 4,121,306 | -0.10(-0.54%) |
Sep 04, 2013 | 18.99 | 19.02 | 18.82 | 18.90 | 5,744,705 | -0.12(-0.61%) |
Sep 03, 2013 | 19.41 | 19.51 | 19.01 | 19.02 | 3,442,567 | -0.27(-1.39%) |
Aug 30, 2013 | 19.30 | 19.45 | 19.20 | 19.29 | 2,756,582 | -0.01(-0.04%) |
Aug 29, 2013 | 19.34 | 19.45 | 19.21 | 19.30 | 2,716,384 | -0.10(-0.52%) |
Aug 28, 2013 | 19.36 | 19.52 | 19.28 | 19.40 | 1,509,453 | +0.06(+0.30%) |
Aug 27, 2013 | 19.22 | 19.49 | 19.20 | 19.34 | 2,292,513 | -0.05(-0.26%) |
Aug 26, 2013 | 19.58 | 19.62 | 19.37 | 19.39 | 1,682,916 | -0.20(-1.00%) |
Aug 23, 2013 | 19.47 | 19.62 | 19.37 | 19.59 | 1,905,322 | +0.14(+0.71%) |
Aug 22, 2013 | 19.36 | 19.50 | 19.33 | 19.45 | 2,411,639 | +0.08(+0.41%) |
Aug 21, 2013 | 19.56 | 19.59 | 19.30 | 19.37 | 3,471,465 | -0.26(-1.33%) |
Aug 20, 2013 | 19.46 | 19.76 | 19.44 | 19.63 | 3,863,930 | +0.18(+0.93%) |
Aug 19, 2013 | 19.52 | 19.65 | 19.42 | 19.45 | 4,882,268 | -0.09(-0.45%) |
Aug 16, 2013 | 19.55 | 19.55 | 19.38 | 19.54 | 3,710,943 | -0.04(-0.19%) |
Aug 15, 2013 | 19.73 | 19.82 | 19.55 | 19.57 | 1,889,481 | -0.32(-1.61%) |
Aug 14, 2013 | 20.04 | 20.08 | 19.77 | 19.89 | 2,689,318 | -0.17(-0.87%) |
Aug 13, 2013 | 20.29 | 20.34 | 20.07 | 20.07 | 2,586,672 | -0.22(-1.08%) |
Aug 12, 2013 | 20.22 | 20.34 | 20.13 | 20.29 | 2,205,541 | -0.04(-0.21%) |
Aug 09, 2013 | 20.50 | 20.54 | 20.33 | 20.33 | 1,518,372 | -0.19(-0.92%) |
Aug 08, 2013 | 20.42 | 20.59 | 20.29 | 20.52 | 2,302,827 | +0.15(+0.71%) |
Aug 07, 2013 | 20.18 | 20.45 | 20.13 | 20.37 | 2,218,084 | +0.09(+0.47%) |
Aug 06, 2013 | 20.47 | 20.48 | 20.24 | 20.28 | 2,378,839 | -0.18(-0.89%) |
Aug 05, 2013 | 20.69 | 20.69 | 20.45 | 20.46 | 1,486,790 | -0.28(-1.33%) |
Aug 02, 2013 | 20.72 | 20.81 | 20.61 | 20.74 | 2,505,582 | +0.04(+0.21%) |
Aug 01, 2013 | 20.48 | 20.75 | 20.46 | 20.69 | 4,095,434 | +0.34(+1.68%) |
Jul 31, 2013 | 20.58 | 20.58 | 20.18 | 20.35 | 4,843,362 | -0.16(-0.80%) |
Jul 30, 2013 | 20.49 | 20.67 | 20.47 | 20.52 | 2,827,210 | +0.14(+0.67%) |
Jul 29, 2013 | 20.26 | 20.44 | 20.26 | 20.38 | 7,437,857 | +0.06(+0.28%) |
Jul 26, 2013 | 20.19 | 20.36 | 20.13 | 20.32 | 10,004,280 | -0.01(-0.04%) |
Jul 25, 2013 | 20.45 | 20.77 | 19.98 | 20.33 | 12,480,852 | +0.17(+0.82%) |
Jul 24, 2013 | 20.46 | 20.46 | 19.98 | 20.16 | 4,244,248 | -0.30(-1.44%) |
Jul 23, 2013 | 20.51 | 20.55 | 20.39 | 20.46 | 1,661,009 | +0.02(+0.11%) |
Jul 22, 2013 | 20.54 | 20.52 | 20.42 | 20.44 | 2,741,880 | -0.09(-0.42%) |
Jul 19, 2013 | 20.52 | 20.59 | 20.41 | 20.52 | 2,899,761 | +0.01(+0.07%) |
Jul 18, 2013 | 20.31 | 20.51 | 20.29 | 20.51 | 3,079,114 | +0.24(+1.21%) |
Jul 17, 2013 | 20.36 | 20.42 | 20.17 | 20.26 | 2,055,053 | +0.00(+0.00%) |
Jul 16, 2013 | 20.36 | 20.46 | 20.16 | 20.26 | 3,918,700 | -0.08(-0.39%) |
Jul 15, 2013 | 20.12 | 20.39 | 20.06 | 20.34 | 6,211,797 | +0.22(+1.11%) |
Jul 12, 2013 | 19.98 | 20.13 | 19.90 | 20.12 | 4,492,965 | +0.10(+0.50%) |
Jul 11, 2013 | 20.08 | 20.12 | 19.95 | 20.02 | 5,571,048 | +0.17(+0.87%) |
Jul 10, 2013 | 19.75 | 19.97 | 19.66 | 19.85 | 4,887,465 | +0.06(+0.33%) |
Jul 09, 2013 | 19.63 | 19.79 | 19.57 | 19.78 | 3,171,301 | +0.21(+1.07%) |
Jul 08, 2013 | 19.30 | 19.63 | 19.28 | 19.57 | 3,403,788 | +0.33(+1.72%) |
Jul 05, 2013 | 19.21 | 19.25 | 18.94 | 19.24 | 2,446,479 | +0.06(+0.34%) |
Jul 03, 2013 | 19.12 | 19.29 | 19.07 | 19.18 | 1,786,559 | -0.06(-0.30%) |
Jul 02, 2013 | 19.14 | 19.41 | 19.12 | 19.23 | 4,024,072 | +0.04(+0.23%) |