Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.68 | 24.97 | 24.65 | 24.78 | 2,490,749 | -0.00(-0.01%) |
Sep 27, 2013 | 24.59 | 24.79 | 24.56 | 24.78 | 1,178,561 | +0.13(+0.55%) |
Sep 26, 2013 | 24.59 | 24.74 | 24.49 | 24.65 | 1,026,979 | +0.06(+0.25%) |
Sep 25, 2013 | 24.63 | 24.66 | 24.54 | 24.59 | 1,381,279 | -0.02(-0.09%) |
Sep 24, 2013 | 24.49 | 24.67 | 24.47 | 24.61 | 1,544,013 | +0.15(+0.62%) |
Sep 23, 2013 | 24.42 | 24.53 | 24.38 | 24.46 | 1,055,023 | +0.08(+0.32%) |
Sep 20, 2013 | 24.50 | 24.53 | 24.36 | 24.38 | 1,353,605 | -0.06(-0.26%) |
Sep 19, 2013 | 24.64 | 24.66 | 24.34 | 24.44 | 1,375,810 | -0.12(-0.48%) |
Sep 18, 2013 | 24.41 | 24.65 | 24.25 | 24.56 | 1,360,668 | +0.11(+0.45%) |
Sep 17, 2013 | 24.28 | 24.48 | 24.24 | 24.45 | 1,666,593 | +0.24(+0.98%) |
Sep 16, 2013 | 24.21 | 24.36 | 23.96 | 24.21 | 1,280,973 | +0.26(+1.07%) |
Sep 13, 2013 | 24.10 | 24.12 | 23.89 | 23.96 | 1,263,115 | -0.12(-0.51%) |
Sep 12, 2013 | 24.24 | 24.26 | 23.98 | 24.08 | 1,134,870 | -0.19(-0.79%) |
Sep 11, 2013 | 24.12 | 24.31 | 24.06 | 24.28 | 1,314,373 | +0.16(+0.65%) |
Sep 10, 2013 | 24.37 | 24.38 | 24.03 | 24.12 | 1,919,555 | -0.13(-0.56%) |
Sep 09, 2013 | 24.20 | 24.35 | 24.20 | 24.25 | 1,040,404 | +0.14(+0.59%) |
Sep 06, 2013 | 24.35 | 24.42 | 24.05 | 24.11 | 2,163,695 | +0.08(+0.33%) |
Sep 05, 2013 | 23.77 | 24.08 | 23.76 | 24.03 | 1,845,787 | +0.32(+1.36%) |
Sep 04, 2013 | 23.63 | 23.92 | 23.59 | 23.71 | 2,278,935 | +0.07(+0.30%) |
Sep 03, 2013 | 23.75 | 23.82 | 23.52 | 23.64 | 1,737,819 | +0.09(+0.36%) |
Aug 30, 2013 | 23.57 | 23.78 | 23.54 | 23.55 | 2,621,822 | +0.05(+0.20%) |
Aug 29, 2013 | 23.21 | 23.68 | 23.16 | 23.50 | 3,589,620 | +0.48(+2.11%) |
Aug 28, 2013 | 23.06 | 23.09 | 22.94 | 23.02 | 1,979,028 | -0.07(-0.29%) |
Aug 27, 2013 | 23.25 | 23.27 | 22.98 | 23.09 | 1,388,008 | -0.24(-1.03%) |
Aug 26, 2013 | 23.31 | 23.48 | 23.31 | 23.33 | 1,381,729 | +0.04(+0.18%) |
Aug 23, 2013 | 23.05 | 23.36 | 23.05 | 23.28 | 1,218,530 | +0.26(+1.11%) |
Aug 22, 2013 | 22.92 | 23.13 | 22.89 | 23.03 | 995,641 | +0.06(+0.25%) |
Aug 21, 2013 | 23.07 | 23.15 | 22.89 | 22.97 | 1,240,187 | -0.24(-1.04%) |
Aug 20, 2013 | 23.09 | 23.33 | 23.01 | 23.21 | 802,332 | +0.08(+0.35%) |
Aug 19, 2013 | 23.24 | 23.29 | 23.09 | 23.13 | 959,892 | -0.16(-0.69%) |
Aug 16, 2013 | 23.14 | 23.37 | 23.06 | 23.29 | 1,459,910 | +0.10(+0.45%) |
Aug 15, 2013 | 23.14 | 23.19 | 22.91 | 23.19 | 1,244,051 | -0.10(-0.45%) |
Aug 14, 2013 | 23.31 | 23.34 | 23.19 | 23.29 | 1,079,817 | +0.05(+0.24%) |
Aug 13, 2013 | 23.07 | 23.28 | 23.03 | 23.24 | 1,162,922 | +0.14(+0.60%) |
Aug 12, 2013 | 23.14 | 23.25 | 23.04 | 23.10 | 3,517,228 | -0.09(-0.37%) |
Aug 09, 2013 | 23.24 | 23.25 | 23.13 | 23.18 | 1,622,128 | -0.06(-0.26%) |
Aug 08, 2013 | 22.87 | 23.32 | 22.82 | 23.25 | 1,442,520 | +0.44(+1.93%) |
Aug 07, 2013 | 22.89 | 22.98 | 22.76 | 22.80 | 4,193,960 | -0.31(-1.33%) |
Aug 06, 2013 | 23.16 | 23.17 | 22.90 | 23.11 | 1,454,521 | -0.05(-0.23%) |
Aug 05, 2013 | 23.17 | 23.26 | 23.11 | 23.17 | 679,270 | +0.00(+0.01%) |
Aug 02, 2013 | 23.03 | 23.23 | 22.95 | 23.16 | 1,613,221 | +0.05(+0.23%) |
Aug 01, 2013 | 23.26 | 23.34 | 23.03 | 23.11 | 1,918,052 | -0.07(-0.31%) |
Jul 31, 2013 | 23.31 | 23.39 | 23.14 | 23.18 | 2,186,139 | -0.13(-0.56%) |
Jul 30, 2013 | 23.77 | 23.81 | 23.22 | 23.31 | 3,497,426 | -0.55(-2.31%) |
Jul 29, 2013 | 23.60 | 23.90 | 23.58 | 23.86 | 1,266,002 | +0.17(+0.72%) |
Jul 26, 2013 | 23.63 | 23.71 | 23.57 | 23.69 | 1,275,998 | -0.04(-0.15%) |
Jul 25, 2013 | 23.50 | 23.76 | 23.50 | 23.73 | 1,901,294 | +0.22(+0.93%) |
Jul 24, 2013 | 23.49 | 23.67 | 23.42 | 23.51 | 1,551,097 | +0.04(+0.16%) |
Jul 23, 2013 | 23.51 | 23.59 | 23.41 | 23.47 | 1,417,856 | +0.09(+0.38%) |
Jul 22, 2013 | 23.39 | 23.49 | 23.34 | 23.38 | 2,087,192 | +0.10(+0.44%) |
Jul 19, 2013 | 23.14 | 23.37 | 23.11 | 23.28 | 2,414,399 | +0.09(+0.38%) |
Jul 18, 2013 | 22.83 | 23.22 | 22.83 | 23.19 | 2,110,337 | +0.40(+1.74%) |
Jul 17, 2013 | 22.72 | 22.80 | 22.65 | 22.80 | 1,908,527 | +0.09(+0.40%) |
Jul 16, 2013 | 22.63 | 22.71 | 22.55 | 22.71 | 1,728,186 | +0.12(+0.55%) |
Jul 15, 2013 | 22.49 | 22.64 | 22.47 | 22.58 | 1,288,134 | +0.09(+0.40%) |
Jul 12, 2013 | 22.53 | 22.57 | 22.41 | 22.49 | 1,226,436 | -0.02(-0.09%) |
Jul 11, 2013 | 22.33 | 22.55 | 22.26 | 22.51 | 2,382,724 | +0.47(+2.12%) |
Jul 10, 2013 | 22.09 | 22.14 | 21.95 | 22.04 | 1,637,463 | -0.05(-0.24%) |
Jul 09, 2013 | 22.08 | 22.11 | 21.92 | 22.09 | 5,561,883 | +0.12(+0.56%) |
Jul 08, 2013 | 21.92 | 22.02 | 21.87 | 21.97 | 6,149,799 | +0.14(+0.64%) |
Jul 05, 2013 | 21.81 | 21.89 | 21.62 | 21.83 | 1,953,217 | +0.32(+1.49%) |
Jul 03, 2013 | 21.62 | 21.71 | 21.45 | 21.51 | 1,299,234 | -0.16(-0.76%) |
Jul 02, 2013 | 21.69 | 21.73 | 21.58 | 21.67 | 2,311,524 | -0.08(-0.36%) |