Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.50 | 19.65 | 19.48 | 19.59 | 3,130,356 | -0.10(-0.49%) |
Sep 27, 2013 | 19.66 | 19.71 | 19.61 | 19.69 | 11,271,201 | -0.06(-0.30%) |
Sep 26, 2013 | 19.70 | 19.79 | 19.68 | 19.75 | 1,808,910 | +0.10(+0.51%) |
Sep 25, 2013 | 19.73 | 19.75 | 19.63 | 19.65 | 1,917,889 | -0.08(-0.41%) |
Sep 24, 2013 | 19.76 | 19.84 | 19.69 | 19.73 | 2,025,135 | -0.03(-0.17%) |
Sep 23, 2013 | 19.86 | 19.88 | 19.71 | 19.76 | 1,791,276 | -0.10(-0.48%) |
Sep 20, 2013 | 20.00 | 20.01 | 19.85 | 19.86 | 1,874,752 | -0.12(-0.59%) |
Sep 19, 2013 | 20.04 | 20.04 | 19.94 | 19.98 | 1,590,978 | +0.00(+0.01%) |
Sep 18, 2013 | 19.70 | 20.01 | 19.68 | 19.97 | 3,022,418 | +0.27(+1.35%) |
Sep 17, 2013 | 19.64 | 19.72 | 19.63 | 19.71 | 1,672,709 | +0.10(+0.49%) |
Sep 16, 2013 | 19.74 | 19.71 | 19.59 | 19.61 | 1,728,121 | +0.09(+0.44%) |
Sep 13, 2013 | 19.51 | 19.54 | 19.46 | 19.53 | 1,490,080 | +0.03(+0.16%) |
Sep 12, 2013 | 19.52 | 19.55 | 19.47 | 19.50 | 1,240,216 | -0.03(-0.13%) |
Sep 11, 2013 | 19.43 | 19.52 | 19.40 | 19.52 | 1,372,030 | +0.05(+0.25%) |
Sep 10, 2013 | 19.47 | 19.49 | 19.42 | 19.47 | 2,936,199 | +0.10(+0.54%) |
Sep 09, 2013 | 19.23 | 19.38 | 19.23 | 19.37 | 1,315,628 | +0.21(+1.07%) |
Sep 06, 2013 | 19.22 | 19.28 | 19.00 | 19.16 | 1,201,118 | +0.01(+0.03%) |
Sep 05, 2013 | 19.17 | 19.22 | 19.15 | 19.16 | 1,207,647 | +0.00(+0.00%) |
Sep 04, 2013 | 18.98 | 19.18 | 18.96 | 19.16 | 1,388,513 | +0.19(+0.99%) |
Sep 03, 2013 | 19.04 | 19.10 | 18.90 | 18.97 | 3,095,280 | +0.11(+0.57%) |
Aug 30, 2013 | 18.97 | 18.97 | 18.82 | 18.86 | 1,573,505 | -0.07(-0.39%) |
Aug 29, 2013 | 18.86 | 19.04 | 18.85 | 18.94 | 1,121,580 | +0.04(+0.22%) |
Aug 28, 2013 | 18.83 | 18.96 | 18.80 | 18.90 | 1,942,518 | +0.06(+0.31%) |
Aug 27, 2013 | 18.96 | 19.02 | 18.81 | 18.84 | 2,252,927 | -0.30(-1.57%) |
Aug 26, 2013 | 19.21 | 19.29 | 19.13 | 19.14 | 1,537,434 | -0.04(-0.23%) |
Aug 23, 2013 | 19.20 | 19.20 | 19.10 | 19.18 | 2,011,525 | +0.05(+0.27%) |
Aug 22, 2013 | 19.01 | 19.15 | 19.01 | 19.13 | 1,149,698 | +0.17(+0.91%) |
Aug 21, 2013 | 18.99 | 19.12 | 18.91 | 18.96 | 1,526,303 | -0.08(-0.44%) |
Aug 20, 2013 | 19.01 | 19.12 | 18.99 | 19.04 | 1,244,126 | +0.07(+0.37%) |
Aug 19, 2013 | 19.02 | 19.13 | 18.97 | 18.97 | 1,868,255 | -0.07(-0.39%) |
Aug 16, 2013 | 19.07 | 19.13 | 19.02 | 19.04 | 989,926 | -0.05(-0.26%) |
Aug 15, 2013 | 19.22 | 19.22 | 19.06 | 19.09 | 1,770,031 | -0.29(-1.51%) |
Aug 14, 2013 | 19.49 | 19.51 | 19.38 | 19.39 | 787,384 | -0.10(-0.52%) |
Aug 13, 2013 | 19.46 | 19.51 | 19.33 | 19.49 | 5,051,928 | +0.08(+0.42%) |
Aug 12, 2013 | 19.33 | 19.44 | 19.30 | 19.41 | 5,995,390 | -0.01(-0.03%) |
Aug 09, 2013 | 19.44 | 19.51 | 19.37 | 19.41 | 1,348,275 | -0.07(-0.35%) |
Aug 08, 2013 | 19.52 | 19.53 | 19.39 | 19.48 | 966,648 | +0.07(+0.36%) |
Aug 07, 2013 | 19.44 | 19.45 | 19.34 | 19.41 | 969,748 | -0.08(-0.41%) |
Aug 06, 2013 | 19.54 | 19.55 | 19.43 | 19.49 | 1,074,808 | -0.08(-0.42%) |
Aug 05, 2013 | 19.56 | 19.59 | 19.52 | 19.58 | 1,182,175 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.59 | 19.48 | 19.59 | 1,561,825 | +0.06(+0.31%) |
Aug 01, 2013 | 19.47 | 19.56 | 19.45 | 19.52 | 1,709,669 | +0.21(+1.07%) |
Jul 31, 2013 | 19.37 | 19.45 | 19.30 | 19.32 | 2,067,702 | -0.02(-0.10%) |
Jul 30, 2013 | 19.35 | 19.39 | 19.28 | 19.34 | 1,099,941 | +0.03(+0.17%) |
Jul 29, 2013 | 19.31 | 19.36 | 19.25 | 19.30 | 1,018,654 | -0.05(-0.28%) |
Jul 26, 2013 | 19.25 | 19.37 | 19.18 | 19.36 | 806,734 | +0.03(+0.15%) |
Jul 25, 2013 | 19.25 | 19.34 | 19.21 | 19.33 | 1,198,668 | +0.06(+0.29%) |
Jul 24, 2013 | 19.40 | 19.41 | 19.23 | 19.27 | 932,678 | -0.02(-0.10%) |
Jul 23, 2013 | 19.41 | 19.41 | 19.29 | 19.29 | 1,085,330 | -0.07(-0.36%) |
Jul 22, 2013 | 19.34 | 19.39 | 19.31 | 19.36 | 1,103,251 | +0.04(+0.18%) |
Jul 19, 2013 | 19.28 | 19.33 | 19.24 | 19.33 | 1,293,275 | -0.01(-0.03%) |
Jul 18, 2013 | 19.29 | 19.39 | 19.28 | 19.33 | 2,005,906 | +0.05(+0.24%) |
Jul 17, 2013 | 19.30 | 19.33 | 19.26 | 19.29 | 1,423,935 | +0.06(+0.29%) |
Jul 16, 2013 | 19.29 | 19.31 | 19.19 | 19.23 | 1,683,757 | -0.06(-0.31%) |
Jul 15, 2013 | 19.31 | 19.32 | 19.26 | 19.29 | 1,408,106 | +0.02(+0.13%) |
Jul 12, 2013 | 19.22 | 19.29 | 19.19 | 19.27 | 1,242,647 | +0.03(+0.15%) |
Jul 11, 2013 | 19.15 | 19.25 | 19.13 | 19.24 | 1,984,491 | +0.29(+1.54%) |
Jul 10, 2013 | 18.91 | 19.00 | 18.88 | 18.95 | 2,016,090 | +0.03(+0.15%) |
Jul 09, 2013 | 18.89 | 18.94 | 18.84 | 18.92 | 1,315,487 | +0.14(+0.77%) |
Jul 08, 2013 | 18.80 | 18.85 | 18.75 | 18.78 | 1,601,019 | +0.07(+0.35%) |
Jul 05, 2013 | 18.66 | 18.72 | 18.52 | 18.71 | 1,405,615 | +0.18(+0.98%) |
Jul 03, 2013 | 18.43 | 18.59 | 18.41 | 18.53 | 916,753 | +0.03(+0.15%) |
Jul 02, 2013 | 18.48 | 18.61 | 18.42 | 18.50 | 1,702,590 | +0.02(+0.11%) |