Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.27 | 17.37 | 17.08 | 17.35 | 11,097,215 | +0.04(+0.23%) |
Sep 27, 2013 | 17.32 | 17.35 | 17.17 | 17.31 | 6,102,977 | -0.12(-0.69%) |
Sep 26, 2013 | 17.44 | 17.47 | 17.30 | 17.43 | 5,890,642 | +0.02(+0.10%) |
Sep 25, 2013 | 17.62 | 17.63 | 17.41 | 17.42 | 10,396,472 | -0.15(-0.85%) |
Sep 24, 2013 | 17.59 | 17.67 | 17.45 | 17.56 | 7,852,192 | -0.03(-0.19%) |
Sep 23, 2013 | 17.71 | 17.74 | 17.50 | 17.60 | 7,604,774 | -0.13(-0.74%) |
Sep 20, 2013 | 17.70 | 17.74 | 17.56 | 17.73 | 13,437,047 | +0.11(+0.65%) |
Sep 19, 2013 | 18.18 | 18.21 | 17.31 | 17.62 | 27,663,214 | -0.73(-3.96%) |
Sep 18, 2013 | 18.21 | 18.34 | 18.06 | 18.34 | 11,527,935 | +0.13(+0.69%) |
Sep 17, 2013 | 18.21 | 18.35 | 18.18 | 18.22 | 9,784,026 | -0.14(-0.75%) |
Sep 16, 2013 | 18.43 | 18.48 | 18.31 | 18.35 | 7,299,399 | +0.12(+0.66%) |
Sep 13, 2013 | 18.23 | 18.38 | 18.20 | 18.23 | 8,968,768 | +0.06(+0.35%) |
Sep 12, 2013 | 18.26 | 18.28 | 18.13 | 18.17 | 14,280,174 | -0.07(-0.38%) |
Sep 11, 2013 | 18.18 | 18.24 | 17.79 | 18.24 | 23,242,432 | +0.20(+1.11%) |
Sep 10, 2013 | 18.61 | 18.61 | 17.52 | 18.04 | 33,407,760 | -1.16(-6.02%) |
Sep 09, 2013 | 19.33 | 19.44 | 19.17 | 19.19 | 7,935,324 | -0.08(-0.42%) |
Sep 06, 2013 | 19.41 | 19.46 | 19.14 | 19.27 | 4,346,032 | -0.07(-0.35%) |
Sep 05, 2013 | 19.37 | 19.45 | 19.32 | 19.34 | 2,931,365 | -0.02(-0.12%) |
Sep 04, 2013 | 19.35 | 19.49 | 19.29 | 19.37 | 5,521,524 | -0.02(-0.12%) |
Sep 03, 2013 | 19.53 | 19.59 | 19.32 | 19.39 | 4,890,758 | +0.05(+0.24%) |
Aug 30, 2013 | 19.48 | 19.54 | 19.30 | 19.34 | 5,573,374 | -0.13(-0.65%) |
Aug 29, 2013 | 19.37 | 19.61 | 19.29 | 19.47 | 5,338,180 | +0.06(+0.29%) |
Aug 28, 2013 | 19.60 | 19.61 | 19.35 | 19.41 | 4,267,948 | -0.25(-1.25%) |
Aug 27, 2013 | 19.62 | 19.81 | 19.62 | 19.66 | 3,731,937 | -0.08(-0.41%) |
Aug 26, 2013 | 20.07 | 20.10 | 19.74 | 19.74 | 5,188,661 | -0.33(-1.62%) |
Aug 23, 2013 | 19.84 | 20.10 | 19.78 | 20.06 | 3,509,408 | +0.28(+1.42%) |
Aug 22, 2013 | 19.70 | 19.90 | 19.65 | 19.78 | 3,669,390 | +0.05(+0.23%) |
Aug 21, 2013 | 20.03 | 20.03 | 19.73 | 19.74 | 3,141,861 | -0.28(-1.40%) |
Aug 20, 2013 | 19.97 | 20.17 | 19.97 | 20.02 | 3,622,906 | +0.05(+0.26%) |
Aug 19, 2013 | 19.89 | 20.07 | 19.88 | 19.97 | 4,748,402 | +0.07(+0.37%) |
Aug 16, 2013 | 19.98 | 20.00 | 19.81 | 19.89 | 4,435,210 | -0.15(-0.77%) |
Aug 15, 2013 | 20.43 | 20.44 | 20.02 | 20.05 | 4,494,305 | -0.54(-2.64%) |
Aug 14, 2013 | 20.91 | 20.94 | 20.58 | 20.59 | 4,292,018 | -0.34(-1.64%) |
Aug 13, 2013 | 21.02 | 21.04 | 20.88 | 20.93 | 1,722,126 | -0.03(-0.14%) |
Aug 12, 2013 | 20.87 | 21.02 | 20.81 | 20.96 | 2,671,691 | +0.00(+0.00%) |
Aug 09, 2013 | 20.96 | 21.08 | 20.91 | 20.96 | 2,501,605 | -0.01(-0.03%) |
Aug 08, 2013 | 21.09 | 21.15 | 20.93 | 20.97 | 3,590,191 | -0.08(-0.38%) |
Aug 07, 2013 | 21.17 | 21.17 | 20.97 | 21.05 | 3,908,752 | -0.15(-0.70%) |
Aug 06, 2013 | 21.22 | 21.28 | 21.11 | 21.20 | 5,376,358 | -0.10(-0.46%) |
Aug 05, 2013 | 21.15 | 21.32 | 21.09 | 21.29 | 4,554,811 | +0.11(+0.51%) |
Aug 02, 2013 | 20.85 | 21.19 | 20.77 | 21.19 | 5,293,987 | +0.27(+1.29%) |
Aug 01, 2013 | 20.87 | 21.00 | 20.78 | 20.92 | 4,223,677 | +0.21(+0.99%) |
Jul 31, 2013 | 20.79 | 20.87 | 20.68 | 20.71 | 5,308,902 | -0.14(-0.66%) |
Jul 30, 2013 | 20.97 | 21.15 | 20.82 | 20.85 | 3,724,267 | -0.08(-0.38%) |
Jul 29, 2013 | 20.88 | 21.04 | 20.83 | 20.93 | 3,051,723 | +0.06(+0.27%) |
Jul 26, 2013 | 20.83 | 20.88 | 20.65 | 20.87 | 4,830,630 | -0.10(-0.46%) |
Jul 25, 2013 | 20.82 | 21.04 | 20.79 | 20.97 | 2,795,876 | +0.10(+0.49%) |
Jul 24, 2013 | 20.98 | 21.00 | 20.82 | 20.87 | 3,340,469 | -0.12(-0.57%) |
Jul 23, 2013 | 20.92 | 21.02 | 20.83 | 20.98 | 3,504,990 | +0.06(+0.30%) |
Jul 22, 2013 | 20.97 | 21.03 | 20.84 | 20.92 | 3,598,479 | -0.11(-0.51%) |
Jul 19, 2013 | 20.99 | 21.08 | 20.80 | 21.03 | 3,779,030 | +0.11(+0.54%) |
Jul 18, 2013 | 20.91 | 21.09 | 20.86 | 20.92 | 4,372,046 | -0.01(-0.05%) |
Jul 17, 2013 | 20.92 | 21.02 | 20.79 | 20.93 | 3,674,558 | +0.05(+0.22%) |
Jul 16, 2013 | 20.89 | 20.97 | 20.71 | 20.88 | 3,490,342 | -0.07(-0.35%) |
Jul 15, 2013 | 20.77 | 21.00 | 20.76 | 20.96 | 5,588,741 | +0.18(+0.85%) |
Jul 12, 2013 | 20.77 | 20.85 | 20.63 | 20.78 | 5,047,069 | -0.02(-0.11%) |
Jul 11, 2013 | 20.59 | 20.85 | 20.54 | 20.80 | 8,900,732 | +0.36(+1.75%) |
Jul 10, 2013 | 20.21 | 20.45 | 20.18 | 20.44 | 5,159,917 | +0.24(+1.21%) |
Jul 09, 2013 | 20.40 | 20.32 | 20.17 | 20.20 | 5,734,715 | -0.12(-0.59%) |
Jul 08, 2013 | 20.30 | 20.42 | 20.17 | 20.32 | 5,645,263 | +0.09(+0.42%) |
Jul 05, 2013 | 20.28 | 20.33 | 20.05 | 20.23 | 4,022,668 | -0.03(-0.17%) |
Jul 03, 2013 | 20.04 | 20.34 | 20.00 | 20.27 | 4,665,839 | +0.18(+0.91%) |
Jul 02, 2013 | 19.94 | 20.19 | 19.88 | 20.09 | 6,150,890 | +0.14(+0.71%) |