Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.37 | 22.49 | 22.20 | 22.34 | 4,622,205 | -0.06(-0.27%) |
Sep 27, 2013 | 22.52 | 22.69 | 22.28 | 22.40 | 4,280,068 | -0.21(-0.93%) |
Sep 26, 2013 | 22.75 | 22.87 | 22.48 | 22.61 | 3,246,992 | -0.15(-0.66%) |
Sep 25, 2013 | 22.98 | 23.01 | 22.75 | 22.76 | 4,860,902 | -0.22(-0.97%) |
Sep 24, 2013 | 22.84 | 23.08 | 22.77 | 22.98 | 5,776,254 | +0.10(+0.44%) |
Sep 23, 2013 | 22.54 | 22.92 | 22.47 | 22.88 | 4,093,247 | +0.33(+1.44%) |
Sep 20, 2013 | 22.99 | 23.04 | 22.56 | 22.56 | 5,439,350 | -0.44(-1.92%) |
Sep 19, 2013 | 22.98 | 23.22 | 22.86 | 23.00 | 4,709,274 | +0.00(+0.00%) |
Sep 18, 2013 | 22.35 | 23.09 | 22.14 | 23.00 | 5,997,940 | +0.72(+3.23%) |
Sep 17, 2013 | 22.18 | 22.41 | 22.12 | 22.28 | 5,144,524 | +0.28(+1.30%) |
Sep 16, 2013 | 22.22 | 22.27 | 21.93 | 21.99 | 4,538,618 | +0.06(+0.28%) |
Sep 13, 2013 | 21.65 | 21.95 | 21.61 | 21.93 | 3,672,127 | +0.34(+1.57%) |
Sep 12, 2013 | 21.82 | 21.91 | 21.52 | 21.59 | 3,411,062 | -0.14(-0.66%) |
Sep 11, 2013 | 21.96 | 22.00 | 21.60 | 21.74 | 4,980,273 | -0.18(-0.84%) |
Sep 10, 2013 | 21.89 | 21.94 | 21.72 | 21.92 | 3,056,086 | +0.13(+0.59%) |
Sep 09, 2013 | 21.82 | 21.93 | 21.71 | 21.79 | 3,115,939 | -0.03(-0.12%) |
Sep 06, 2013 | 21.77 | 22.17 | 21.77 | 21.82 | 4,731,976 | +0.13(+0.59%) |
Sep 05, 2013 | 21.75 | 21.82 | 21.55 | 21.69 | 3,538,068 | -0.07(-0.31%) |
Sep 04, 2013 | 21.54 | 21.78 | 21.40 | 21.76 | 5,208,414 | +0.20(+0.91%) |
Sep 03, 2013 | 21.89 | 21.94 | 21.41 | 21.56 | 3,974,037 | -0.19(-0.86%) |
Aug 30, 2013 | 21.71 | 21.87 | 21.65 | 21.75 | 2,558,771 | +0.03(+0.15%) |
Aug 29, 2013 | 21.86 | 21.91 | 21.65 | 21.71 | 2,596,187 | -0.22(-1.01%) |
Aug 28, 2013 | 21.83 | 22.03 | 21.68 | 21.94 | 3,072,636 | +0.13(+0.62%) |
Aug 27, 2013 | 21.64 | 21.91 | 21.63 | 21.80 | 2,785,648 | +0.00(+0.00%) |
Aug 26, 2013 | 21.98 | 22.04 | 21.79 | 21.80 | 2,619,585 | -0.17(-0.79%) |
Aug 23, 2013 | 21.84 | 22.04 | 21.73 | 21.98 | 8,690,965 | +0.17(+0.77%) |
Aug 22, 2013 | 21.61 | 21.94 | 21.51 | 21.81 | 8,608,175 | +0.25(+1.18%) |
Aug 21, 2013 | 21.78 | 21.78 | 21.40 | 21.55 | 3,723,175 | -0.28(-1.29%) |
Aug 20, 2013 | 21.66 | 22.01 | 21.59 | 21.84 | 3,044,648 | +0.19(+0.90%) |
Aug 19, 2013 | 21.85 | 21.97 | 21.59 | 21.64 | 2,540,389 | -0.21(-0.98%) |
Aug 16, 2013 | 22.01 | 22.12 | 21.69 | 21.86 | 3,002,438 | -0.21(-0.97%) |
Aug 15, 2013 | 22.20 | 22.22 | 22.00 | 22.07 | 2,536,097 | -0.25(-1.11%) |
Aug 14, 2013 | 22.41 | 22.43 | 22.15 | 22.32 | 1,996,313 | -0.15(-0.69%) |
Aug 13, 2013 | 22.75 | 22.76 | 22.44 | 22.47 | 3,060,624 | -0.27(-1.18%) |
Aug 12, 2013 | 22.66 | 22.81 | 22.53 | 22.74 | 3,123,084 | -0.01(-0.06%) |
Aug 09, 2013 | 22.87 | 22.96 | 22.71 | 22.75 | 2,931,486 | -0.10(-0.44%) |
Aug 08, 2013 | 22.75 | 22.92 | 22.62 | 22.85 | 2,908,622 | +0.20(+0.89%) |
Aug 07, 2013 | 22.49 | 22.73 | 22.41 | 22.65 | 3,149,852 | +0.04(+0.18%) |
Aug 06, 2013 | 22.85 | 22.89 | 22.55 | 22.61 | 3,494,812 | -0.30(-1.29%) |
Aug 05, 2013 | 23.07 | 23.07 | 22.89 | 22.91 | 2,374,732 | -0.25(-1.10%) |
Aug 02, 2013 | 23.03 | 23.16 | 22.86 | 23.16 | 3,008,294 | +0.13(+0.55%) |
Aug 01, 2013 | 22.77 | 23.07 | 22.75 | 23.04 | 3,534,942 | +0.37(+1.63%) |
Jul 31, 2013 | 22.94 | 22.98 | 22.48 | 22.67 | 4,470,418 | -0.30(-1.31%) |
Jul 30, 2013 | 23.14 | 23.34 | 22.84 | 22.97 | 3,047,275 | -0.01(-0.03%) |
Jul 29, 2013 | 22.90 | 23.05 | 22.87 | 22.98 | 3,560,303 | -0.05(-0.20%) |
Jul 26, 2013 | 22.75 | 23.02 | 22.65 | 23.02 | 2,441,127 | +0.15(+0.65%) |
Jul 25, 2013 | 22.62 | 22.89 | 22.62 | 22.87 | 2,082,265 | +0.19(+0.83%) |
Jul 24, 2013 | 23.11 | 23.11 | 22.53 | 22.69 | 2,351,414 | -0.44(-1.89%) |
Jul 23, 2013 | 22.93 | 23.22 | 22.85 | 23.12 | 2,851,681 | +0.19(+0.82%) |
Jul 22, 2013 | 23.01 | 23.08 | 22.91 | 22.94 | 1,449,524 | -0.02(-0.09%) |
Jul 19, 2013 | 23.02 | 23.06 | 22.80 | 22.96 | 2,960,230 | +0.04(+0.18%) |
Jul 18, 2013 | 22.47 | 22.94 | 22.47 | 22.92 | 2,791,839 | +0.37(+1.64%) |
Jul 17, 2013 | 22.69 | 22.73 | 22.47 | 22.55 | 1,407,298 | -0.03(-0.12%) |
Jul 16, 2013 | 22.75 | 22.80 | 22.53 | 22.57 | 3,175,086 | -0.17(-0.77%) |
Jul 15, 2013 | 22.20 | 22.75 | 22.16 | 22.75 | 3,324,570 | +0.50(+2.26%) |
Jul 12, 2013 | 22.15 | 22.28 | 22.02 | 22.24 | 2,351,025 | +0.09(+0.39%) |
Jul 11, 2013 | 21.99 | 22.20 | 21.86 | 22.16 | 4,134,051 | +0.42(+1.91%) |
Jul 10, 2013 | 21.65 | 21.79 | 21.51 | 21.74 | 2,810,525 | +0.09(+0.43%) |
Jul 09, 2013 | 21.75 | 21.87 | 21.62 | 21.65 | 3,457,545 | +0.00(+0.00%) |
Jul 08, 2013 | 21.35 | 21.73 | 21.34 | 21.65 | 3,825,690 | +0.41(+1.93%) |
Jul 05, 2013 | 21.39 | 21.42 | 21.01 | 21.24 | 3,174,012 | -0.09(-0.44%) |
Jul 03, 2013 | 21.28 | 21.44 | 21.21 | 21.33 | 1,645,189 | -0.03(-0.13%) |
Jul 02, 2013 | 21.33 | 21.54 | 21.24 | 21.36 | 4,347,073 | -0.01(-0.03%) |