Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.80 | 19.90 | 19.68 | 19.87 | 4,025,916 | -0.09(-0.43%) |
Sep 26, 2013 | 19.83 | 19.97 | 19.77 | 19.96 | 3,533,539 | +0.11(+0.53%) |
Sep 25, 2013 | 19.94 | 20.04 | 19.82 | 19.85 | 2,481,312 | -0.09(-0.43%) |
Sep 24, 2013 | 20.11 | 20.15 | 19.92 | 19.94 | 3,639,905 | -0.17(-0.86%) |
Sep 23, 2013 | 20.06 | 20.18 | 19.92 | 20.11 | 5,785,300 | -0.09(-0.46%) |
Sep 20, 2013 | 20.25 | 20.37 | 20.13 | 20.21 | 8,238,972 | +0.00(+0.00%) |
Sep 19, 2013 | 20.32 | 20.45 | 20.16 | 20.21 | 7,536,568 | +0.05(+0.25%) |
Sep 18, 2013 | 19.61 | 20.27 | 19.50 | 20.16 | 7,804,666 | +0.54(+2.78%) |
Sep 17, 2013 | 19.60 | 19.71 | 19.50 | 19.61 | 2,710,928 | +0.04(+0.19%) |
Sep 16, 2013 | 19.62 | 19.71 | 19.46 | 19.58 | 6,671,265 | +0.34(+1.77%) |
Sep 13, 2013 | 19.22 | 19.53 | 19.06 | 19.23 | 3,860,932 | +0.01(+0.03%) |
Sep 12, 2013 | 19.35 | 19.48 | 19.18 | 19.23 | 5,486,951 | -0.11(-0.58%) |
Sep 11, 2013 | 19.40 | 19.53 | 19.26 | 19.34 | 3,471,370 | -0.09(-0.45%) |
Sep 10, 2013 | 19.32 | 19.61 | 19.32 | 19.43 | 4,611,691 | +0.33(+1.75%) |
Sep 09, 2013 | 18.95 | 19.18 | 18.95 | 19.09 | 4,689,959 | +0.24(+1.25%) |
Sep 06, 2013 | 19.10 | 19.21 | 18.63 | 18.86 | 7,874,105 | -0.19(-1.01%) |
Sep 05, 2013 | 19.27 | 19.41 | 19.02 | 19.05 | 4,622,127 | -0.14(-0.74%) |
Sep 04, 2013 | 18.94 | 19.34 | 18.89 | 19.19 | 4,774,883 | +0.25(+1.31%) |
Sep 03, 2013 | 19.15 | 19.31 | 18.78 | 18.94 | 4,064,931 | +0.14(+0.76%) |
Aug 30, 2013 | 19.15 | 19.17 | 18.72 | 18.80 | 3,903,349 | -0.31(-1.62%) |
Aug 29, 2013 | 18.81 | 19.27 | 18.76 | 19.11 | 3,701,897 | +0.23(+1.21%) |
Aug 28, 2013 | 18.73 | 19.02 | 18.66 | 18.88 | 5,253,146 | +0.11(+0.56%) |
Aug 27, 2013 | 19.03 | 19.07 | 18.72 | 18.78 | 5,543,586 | -0.56(-2.91%) |
Aug 26, 2013 | 19.56 | 19.65 | 19.33 | 19.34 | 3,650,447 | -0.21(-1.08%) |
Aug 23, 2013 | 19.59 | 19.67 | 19.48 | 19.55 | 2,449,778 | -0.02(-0.10%) |
Aug 22, 2013 | 19.30 | 19.65 | 19.30 | 19.57 | 2,840,030 | +0.32(+1.64%) |
Aug 21, 2013 | 19.38 | 19.49 | 19.07 | 19.25 | 4,450,293 | -0.23(-1.18%) |
Aug 20, 2013 | 19.32 | 19.55 | 19.15 | 19.48 | 5,765,077 | +0.16(+0.83%) |
Aug 19, 2013 | 19.63 | 19.75 | 19.32 | 19.32 | 4,458,115 | -0.38(-1.93%) |
Aug 16, 2013 | 19.71 | 19.94 | 19.67 | 19.70 | 5,910,562 | -0.04(-0.22%) |
Aug 15, 2013 | 19.94 | 19.99 | 19.65 | 19.75 | 4,416,456 | -0.47(-2.34%) |
Aug 14, 2013 | 20.36 | 20.51 | 20.21 | 20.22 | 3,394,128 | -0.15(-0.72%) |
Aug 13, 2013 | 19.92 | 20.49 | 19.92 | 20.37 | 6,693,941 | +0.50(+2.54%) |
Aug 12, 2013 | 19.84 | 20.00 | 19.73 | 19.86 | 5,284,594 | -0.17(-0.83%) |
Aug 09, 2013 | 19.97 | 20.14 | 19.84 | 20.03 | 4,253,362 | -0.02(-0.09%) |
Aug 08, 2013 | 20.23 | 20.29 | 19.92 | 20.05 | 3,496,852 | -0.04(-0.21%) |
Aug 07, 2013 | 20.16 | 20.18 | 19.92 | 20.09 | 4,283,395 | -0.21(-1.03%) |
Aug 06, 2013 | 20.38 | 20.45 | 20.17 | 20.30 | 4,514,134 | -0.07(-0.33%) |
Aug 05, 2013 | 20.31 | 20.45 | 20.21 | 20.37 | 3,218,899 | +0.01(+0.06%) |
Aug 02, 2013 | 20.32 | 20.42 | 20.18 | 20.35 | 5,203,801 | +0.04(+0.18%) |
Aug 01, 2013 | 20.03 | 20.37 | 19.96 | 20.32 | 9,199,830 | +0.52(+2.64%) |
Jul 31, 2013 | 19.82 | 20.12 | 19.68 | 19.79 | 10,908,302 | -0.03(-0.15%) |
Jul 30, 2013 | 19.96 | 20.05 | 19.81 | 19.83 | 6,741,314 | +0.01(+0.03%) |
Jul 29, 2013 | 20.05 | 20.15 | 19.82 | 19.82 | 4,228,663 | -0.38(-1.89%) |
Jul 26, 2013 | 20.08 | 20.23 | 19.93 | 20.20 | 4,786,082 | +0.03(+0.15%) |
Jul 25, 2013 | 20.01 | 20.26 | 19.95 | 20.17 | 3,837,359 | +0.07(+0.34%) |
Jul 24, 2013 | 20.28 | 20.34 | 19.98 | 20.10 | 6,081,319 | -0.18(-0.88%) |
Jul 23, 2013 | 20.34 | 20.44 | 20.22 | 20.28 | 4,973,168 | -0.01(-0.06%) |
Jul 22, 2013 | 20.06 | 20.38 | 19.98 | 20.29 | 5,161,105 | +0.31(+1.57%) |
Jul 19, 2013 | 19.87 | 20.04 | 19.63 | 19.98 | 7,083,960 | -0.02(-0.09%) |
Jul 18, 2013 | 19.68 | 20.13 | 19.63 | 20.00 | 6,939,252 | +0.42(+2.17%) |
Jul 17, 2013 | 19.73 | 19.77 | 19.52 | 19.57 | 3,560,666 | -0.07(-0.34%) |
Jul 16, 2013 | 19.81 | 19.83 | 19.44 | 19.64 | 5,673,075 | -0.12(-0.59%) |
Jul 15, 2013 | 19.60 | 19.80 | 19.43 | 19.76 | 6,170,269 | +0.23(+1.20%) |
Jul 12, 2013 | 19.75 | 19.84 | 19.39 | 19.52 | 10,125,708 | -0.20(-1.00%) |
Jul 11, 2013 | 19.60 | 19.79 | 19.59 | 19.72 | 7,049,834 | +0.45(+2.33%) |
Jul 10, 2013 | 19.70 | 19.71 | 19.25 | 19.27 | 9,392,502 | -0.44(-2.22%) |
Jul 09, 2013 | 19.83 | 19.75 | 19.46 | 19.71 | 5,026,268 | +0.07(+0.38%) |
Jul 08, 2013 | 19.75 | 19.78 | 19.57 | 19.63 | 3,610,096 | +0.01(+0.03%) |
Jul 05, 2013 | 19.59 | 19.64 | 19.32 | 19.63 | 2,677,919 | +0.29(+1.49%) |
Jul 03, 2013 | 19.23 | 19.48 | 19.17 | 19.34 | 2,386,232 | -0.02(-0.13%) |
Jul 02, 2013 | 19.51 | 19.65 | 19.20 | 19.36 | 5,584,633 | -0.16(-0.82%) |