Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.48 | 23.57 | 23.37 | 23.47 | 3,964,523 | -0.27(-1.14%) |
Sep 26, 2013 | 23.69 | 23.91 | 23.65 | 23.74 | 4,464,695 | +0.05(+0.23%) |
Sep 25, 2013 | 23.46 | 23.84 | 23.34 | 23.69 | 6,069,978 | +0.26(+1.09%) |
Sep 24, 2013 | 23.57 | 23.69 | 23.35 | 23.43 | 4,421,939 | -0.09(-0.36%) |
Sep 23, 2013 | 23.83 | 23.86 | 23.44 | 23.52 | 6,421,744 | -0.43(-1.78%) |
Sep 20, 2013 | 24.22 | 24.35 | 23.85 | 23.94 | 8,596,142 | -0.18(-0.74%) |
Sep 19, 2013 | 24.47 | 24.50 | 23.82 | 24.12 | 7,465,189 | -0.23(-0.96%) |
Sep 18, 2013 | 24.41 | 24.76 | 24.29 | 24.35 | 9,108,306 | -0.05(-0.22%) |
Sep 17, 2013 | 24.38 | 24.44 | 24.25 | 24.41 | 3,652,127 | +0.04(+0.16%) |
Sep 16, 2013 | 24.45 | 24.52 | 24.22 | 24.37 | 4,716,167 | +0.23(+0.93%) |
Sep 13, 2013 | 24.13 | 24.21 | 23.95 | 24.14 | 3,197,927 | +0.05(+0.23%) |
Sep 12, 2013 | 24.21 | 24.29 | 24.06 | 24.09 | 3,973,194 | -0.15(-0.61%) |
Sep 11, 2013 | 24.27 | 24.31 | 24.10 | 24.24 | 4,271,865 | -0.04(-0.16%) |
Sep 10, 2013 | 24.12 | 24.35 | 24.10 | 24.28 | 4,930,449 | +0.38(+1.59%) |
Sep 09, 2013 | 23.71 | 23.90 | 23.59 | 23.90 | 3,323,211 | +0.26(+1.08%) |
Sep 06, 2013 | 23.87 | 23.90 | 23.27 | 23.64 | 5,315,453 | -0.16(-0.65%) |
Sep 05, 2013 | 23.59 | 23.90 | 23.55 | 23.79 | 4,998,601 | +0.21(+0.89%) |
Sep 04, 2013 | 23.34 | 23.71 | 23.29 | 23.59 | 5,982,067 | +0.21(+0.90%) |
Sep 03, 2013 | 23.38 | 23.70 | 23.23 | 23.38 | 5,190,358 | +0.29(+1.28%) |
Aug 30, 2013 | 23.20 | 23.20 | 22.98 | 23.08 | 4,786,401 | -0.07(-0.30%) |
Aug 29, 2013 | 23.04 | 23.34 | 22.96 | 23.15 | 4,472,952 | +0.06(+0.27%) |
Aug 28, 2013 | 23.00 | 23.20 | 22.91 | 23.09 | 4,850,978 | +0.07(+0.30%) |
Aug 27, 2013 | 23.45 | 23.52 | 22.99 | 23.02 | 7,068,081 | -0.78(-3.26%) |
Aug 26, 2013 | 23.93 | 24.05 | 23.79 | 23.79 | 3,731,351 | -0.15(-0.62%) |
Aug 23, 2013 | 24.16 | 24.18 | 23.82 | 23.94 | 4,078,775 | -0.13(-0.55%) |
Aug 22, 2013 | 23.58 | 24.24 | 23.52 | 24.07 | 5,771,161 | +0.57(+2.44%) |
Aug 21, 2013 | 23.62 | 23.76 | 23.34 | 23.50 | 5,011,445 | -0.22(-0.92%) |
Aug 20, 2013 | 23.54 | 23.79 | 23.28 | 23.72 | 6,479,160 | +0.33(+1.43%) |
Aug 19, 2013 | 23.69 | 23.69 | 23.36 | 23.38 | 5,291,898 | -0.34(-1.44%) |
Aug 16, 2013 | 23.53 | 23.84 | 23.52 | 23.72 | 6,118,713 | +0.12(+0.49%) |
Aug 15, 2013 | 23.59 | 23.66 | 23.37 | 23.61 | 5,081,501 | -0.21(-0.88%) |
Aug 14, 2013 | 23.83 | 24.05 | 23.79 | 23.82 | 4,277,622 | -0.05(-0.20%) |
Aug 13, 2013 | 23.92 | 23.97 | 23.72 | 23.86 | 4,715,209 | +0.00(+0.00%) |
Aug 12, 2013 | 23.86 | 24.07 | 23.76 | 23.86 | 4,753,011 | -0.17(-0.71%) |
Aug 09, 2013 | 24.07 | 24.21 | 23.97 | 24.04 | 4,100,321 | -0.07(-0.29%) |
Aug 08, 2013 | 24.35 | 24.50 | 24.03 | 24.11 | 4,167,641 | -0.09(-0.35%) |
Aug 07, 2013 | 24.31 | 24.43 | 24.06 | 24.19 | 5,443,909 | -0.27(-1.11%) |
Aug 06, 2013 | 24.57 | 24.66 | 24.40 | 24.46 | 3,933,919 | -0.12(-0.51%) |
Aug 05, 2013 | 24.63 | 24.70 | 24.47 | 24.59 | 4,127,325 | -0.09(-0.38%) |
Aug 02, 2013 | 24.78 | 24.80 | 24.60 | 24.68 | 4,041,830 | -0.16(-0.62%) |
Aug 01, 2013 | 24.70 | 25.03 | 24.69 | 24.83 | 6,438,687 | +0.43(+1.75%) |
Jul 31, 2013 | 24.55 | 24.82 | 24.38 | 24.41 | 6,703,458 | -0.08(-0.32%) |
Jul 30, 2013 | 24.60 | 24.79 | 24.42 | 24.49 | 5,531,196 | +0.02(+0.06%) |
Jul 29, 2013 | 24.58 | 24.73 | 24.45 | 24.47 | 5,517,824 | -0.18(-0.72%) |
Jul 26, 2013 | 24.49 | 24.66 | 24.33 | 24.65 | 5,255,452 | -0.07(-0.28%) |
Jul 25, 2013 | 24.59 | 24.80 | 24.44 | 24.72 | 5,500,299 | +0.06(+0.25%) |
Jul 24, 2013 | 24.93 | 24.95 | 24.54 | 24.66 | 6,855,497 | -0.22(-0.90%) |
Jul 23, 2013 | 24.80 | 25.00 | 24.74 | 24.88 | 5,492,568 | +0.11(+0.44%) |
Jul 22, 2013 | 24.51 | 24.86 | 24.54 | 24.77 | 5,890,383 | +0.23(+0.94%) |
Jul 19, 2013 | 24.32 | 24.56 | 24.08 | 24.54 | 6,767,132 | +0.23(+0.95%) |
Jul 18, 2013 | 23.95 | 24.58 | 23.88 | 24.31 | 10,117,466 | +0.46(+1.91%) |
Jul 17, 2013 | 23.98 | 24.55 | 23.77 | 23.85 | 13,180,215 | +0.41(+1.75%) |
Jul 16, 2013 | 23.70 | 23.74 | 23.33 | 23.44 | 10,504,604 | -0.26(-1.11%) |
Jul 15, 2013 | 23.47 | 23.73 | 23.31 | 23.71 | 8,867,868 | +0.49(+2.10%) |
Jul 12, 2013 | 23.00 | 23.24 | 22.89 | 23.22 | 7,595,215 | +0.22(+0.97%) |
Jul 11, 2013 | 23.03 | 23.08 | 22.73 | 23.00 | 7,364,111 | +0.34(+1.50%) |
Jul 10, 2013 | 22.66 | 22.83 | 22.45 | 22.66 | 6,614,146 | -0.01(-0.03%) |
Jul 09, 2013 | 22.76 | 22.72 | 22.45 | 22.66 | 8,687,126 | +0.17(+0.76%) |
Jul 08, 2013 | 22.75 | 22.80 | 22.36 | 22.49 | 10,301,561 | -0.11(-0.48%) |
Jul 05, 2013 | 22.24 | 22.65 | 22.24 | 22.60 | 6,881,395 | +0.56(+2.56%) |
Jul 03, 2013 | 21.77 | 22.12 | 21.64 | 22.04 | 3,685,023 | +0.09(+0.39%) |
Jul 02, 2013 | 22.00 | 22.47 | 21.77 | 21.95 | 7,739,175 | -0.04(-0.18%) |