Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.91 | 22.41 | 21.87 | 22.19 | 10,174,955 | +0.09(+0.43%) |
Sep 27, 2013 | 22.42 | 22.75 | 21.98 | 22.09 | 10,258,762 | -0.15(-0.67%) |
Sep 26, 2013 | 22.39 | 22.66 | 21.94 | 22.24 | 8,093,995 | -0.11(-0.49%) |
Sep 25, 2013 | 22.24 | 22.77 | 22.24 | 22.36 | 10,243,226 | +0.24(+1.11%) |
Sep 24, 2013 | 21.87 | 22.34 | 21.63 | 22.11 | 10,740,543 | +0.09(+0.43%) |
Sep 23, 2013 | 22.21 | 22.70 | 21.94 | 22.02 | 10,927,069 | -0.15(-0.68%) |
Sep 20, 2013 | 23.31 | 23.31 | 22.17 | 22.17 | 22,449,912 | -1.35(-5.74%) |
Sep 19, 2013 | 24.42 | 24.46 | 23.16 | 23.52 | 13,288,701 | -0.86(-3.53%) |
Sep 18, 2013 | 22.42 | 24.57 | 22.21 | 24.38 | 18,787,356 | +1.86(+8.24%) |
Sep 17, 2013 | 22.34 | 22.52 | 22.09 | 22.52 | 7,732,840 | +0.31(+1.39%) |
Sep 16, 2013 | 22.40 | 22.71 | 22.10 | 22.21 | 11,566,553 | -0.06(-0.25%) |
Sep 13, 2013 | 22.23 | 22.64 | 21.90 | 22.27 | 13,180,658 | -0.02(-0.11%) |
Sep 12, 2013 | 22.66 | 22.79 | 22.27 | 22.29 | 13,658,568 | -0.97(-4.18%) |
Sep 11, 2013 | 23.08 | 23.40 | 22.92 | 23.26 | 9,314,525 | +0.21(+0.89%) |
Sep 10, 2013 | 23.61 | 23.66 | 23.02 | 23.06 | 11,979,370 | -0.93(-3.88%) |
Sep 09, 2013 | 24.08 | 24.28 | 23.75 | 23.99 | 8,071,297 | -0.04(-0.16%) |
Sep 06, 2013 | 24.31 | 24.62 | 23.96 | 24.03 | 9,348,529 | +0.10(+0.43%) |
Sep 05, 2013 | 24.84 | 24.90 | 23.85 | 23.93 | 13,578,434 | -1.04(-4.17%) |
Sep 04, 2013 | 24.61 | 25.03 | 24.36 | 24.97 | 8,830,372 | +0.12(+0.48%) |
Sep 03, 2013 | 25.27 | 25.41 | 24.69 | 24.85 | 9,725,826 | -0.04(-0.16%) |
Aug 30, 2013 | 24.58 | 25.18 | 24.50 | 24.89 | 9,756,149 | -0.05(-0.19%) |
Aug 29, 2013 | 24.39 | 25.16 | 24.07 | 24.94 | 12,041,847 | +0.38(+1.56%) |
Aug 28, 2013 | 25.36 | 25.82 | 24.47 | 24.55 | 12,435,640 | -0.60(-2.40%) |
Aug 27, 2013 | 26.70 | 26.85 | 25.09 | 25.16 | 12,861,030 | -0.92(-3.54%) |
Aug 26, 2013 | 26.00 | 26.51 | 25.67 | 26.08 | 9,544,317 | +0.23(+0.88%) |
Aug 23, 2013 | 25.18 | 26.35 | 25.13 | 25.85 | 9,068,545 | +0.65(+2.58%) |
Aug 22, 2013 | 25.31 | 25.81 | 25.08 | 25.20 | 8,320,080 | +0.26(+1.04%) |
Aug 21, 2013 | 25.52 | 25.67 | 24.93 | 24.95 | 8,418,551 | -0.76(-2.96%) |
Aug 20, 2013 | 25.11 | 25.95 | 25.02 | 25.70 | 9,156,179 | +0.57(+2.28%) |
Aug 19, 2013 | 25.36 | 25.67 | 25.00 | 25.13 | 8,667,268 | -0.23(-0.93%) |
Aug 16, 2013 | 26.13 | 26.56 | 25.18 | 25.37 | 16,731,048 | -0.66(-2.53%) |
Aug 15, 2013 | 24.75 | 26.15 | 24.64 | 26.03 | 17,549,810 | +1.00(+4.01%) |
Aug 14, 2013 | 23.75 | 25.15 | 23.68 | 25.02 | 15,739,959 | +1.46(+6.18%) |
Aug 13, 2013 | 24.10 | 24.10 | 23.39 | 23.57 | 10,084,106 | -0.64(-2.65%) |
Aug 12, 2013 | 23.81 | 24.47 | 23.74 | 24.21 | 14,738,472 | +1.09(+4.71%) |
Aug 09, 2013 | 22.51 | 23.33 | 22.10 | 23.12 | 13,037,298 | +0.57(+2.54%) |
Aug 08, 2013 | 21.00 | 22.74 | 20.93 | 22.55 | 17,369,584 | +1.80(+8.69%) |
Aug 07, 2013 | 20.85 | 21.18 | 20.71 | 20.75 | 10,566,481 | -0.12(-0.56%) |
Aug 06, 2013 | 22.01 | 22.05 | 20.85 | 20.86 | 16,501,624 | -1.45(-6.50%) |
Aug 05, 2013 | 22.56 | 22.85 | 22.23 | 22.31 | 8,417,814 | -0.24(-1.08%) |
Aug 02, 2013 | 23.19 | 23.64 | 22.49 | 22.56 | 12,002,817 | -0.63(-2.70%) |
Aug 01, 2013 | 23.69 | 23.78 | 23.11 | 23.18 | 10,405,992 | -0.32(-1.37%) |
Jul 31, 2013 | 23.53 | 23.96 | 23.06 | 23.50 | 12,081,288 | -0.12(-0.50%) |
Jul 30, 2013 | 23.42 | 23.77 | 23.20 | 23.62 | 9,006,804 | +0.03(+0.13%) |
Jul 29, 2013 | 23.80 | 23.90 | 23.19 | 23.59 | 12,209,027 | -0.21(-0.89%) |
Jul 26, 2013 | 23.06 | 23.85 | 22.33 | 23.80 | 13,710,284 | +0.35(+1.50%) |
Jul 25, 2013 | 23.01 | 24.07 | 22.92 | 23.45 | 11,097,952 | +0.25(+1.08%) |
Jul 24, 2013 | 24.32 | 24.33 | 22.79 | 23.20 | 11,771,451 | -1.20(-4.91%) |
Jul 23, 2013 | 23.77 | 24.61 | 23.55 | 24.40 | 11,433,938 | +0.62(+2.60%) |
Jul 22, 2013 | 23.49 | 24.04 | 23.31 | 23.78 | 11,825,335 | +1.30(+5.79%) |
Jul 19, 2013 | 22.28 | 22.68 | 22.09 | 22.48 | 11,126,047 | +0.49(+2.25%) |
Jul 18, 2013 | 22.18 | 22.29 | 21.75 | 21.98 | 6,911,570 | -0.01(-0.04%) |
Jul 17, 2013 | 22.44 | 22.72 | 21.94 | 21.99 | 9,579,783 | -0.30(-1.34%) |
Jul 16, 2013 | 21.76 | 22.52 | 21.73 | 22.29 | 12,048,615 | +0.69(+3.19%) |
Jul 15, 2013 | 21.58 | 21.69 | 21.28 | 21.60 | 7,390,603 | +0.11(+0.51%) |
Jul 12, 2013 | 21.89 | 21.89 | 21.26 | 21.49 | 9,927,738 | -0.54(-2.45%) |
Jul 11, 2013 | 21.68 | 22.17 | 21.47 | 22.03 | 16,247,323 | +1.18(+5.67%) |
Jul 10, 2013 | 21.22 | 21.30 | 20.74 | 20.85 | 14,568,653 | -0.36(-1.70%) |
Jul 09, 2013 | 21.33 | 21.25 | 20.98 | 21.21 | 16,248,053 | +0.04(+0.19%) |
Jul 08, 2013 | 22.07 | 22.14 | 21.15 | 21.17 | 13,091,364 | -0.60(-2.74%) |
Jul 05, 2013 | 22.02 | 22.03 | 21.13 | 21.76 | 12,811,816 | -0.97(-4.27%) |
Jul 03, 2013 | 23.03 | 23.35 | 22.58 | 22.74 | 7,791,693 | -0.12(-0.51%) |
Jul 02, 2013 | 23.43 | 23.60 | 22.61 | 22.85 | 13,225,150 | -0.79(-3.35%) |