Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.74 | 24.01 | 23.65 | 23.92 | 5,458,313 | -0.08(-0.35%) |
Sep 27, 2013 | 23.96 | 24.12 | 23.91 | 24.01 | 4,377,397 | -0.12(-0.48%) |
Sep 26, 2013 | 23.99 | 24.18 | 23.96 | 24.13 | 3,725,195 | +0.12(+0.48%) |
Sep 25, 2013 | 23.99 | 24.11 | 23.89 | 24.01 | 3,716,533 | +0.07(+0.31%) |
Sep 24, 2013 | 23.90 | 24.13 | 23.89 | 23.94 | 6,615,594 | +0.00(+0.02%) |
Sep 23, 2013 | 23.93 | 24.10 | 23.84 | 23.93 | 4,931,608 | -0.12(-0.50%) |
Sep 20, 2013 | 24.03 | 24.18 | 23.93 | 24.05 | 6,691,169 | +0.06(+0.26%) |
Sep 19, 2013 | 24.30 | 24.31 | 23.91 | 23.99 | 7,682,078 | -0.27(-1.13%) |
Sep 18, 2013 | 23.97 | 24.30 | 23.88 | 24.26 | 7,223,694 | +0.25(+1.04%) |
Sep 17, 2013 | 23.88 | 24.04 | 23.86 | 24.01 | 3,525,116 | +0.14(+0.57%) |
Sep 16, 2013 | 23.90 | 23.98 | 23.56 | 23.88 | 5,582,592 | +0.32(+1.36%) |
Sep 13, 2013 | 23.57 | 23.60 | 23.49 | 23.56 | 4,933,391 | +0.07(+0.28%) |
Sep 12, 2013 | 23.50 | 23.61 | 23.35 | 23.49 | 4,404,346 | +0.02(+0.08%) |
Sep 11, 2013 | 23.14 | 23.52 | 23.10 | 23.47 | 5,647,870 | +0.35(+1.50%) |
Sep 10, 2013 | 22.94 | 23.18 | 22.87 | 23.13 | 4,534,144 | +0.34(+1.47%) |
Sep 09, 2013 | 22.59 | 22.79 | 22.53 | 22.79 | 4,183,543 | +0.26(+1.15%) |
Sep 06, 2013 | 22.78 | 22.78 | 22.29 | 22.53 | 3,813,269 | -0.21(-0.92%) |
Sep 05, 2013 | 22.73 | 22.89 | 22.68 | 22.74 | 2,747,843 | -0.01(-0.05%) |
Sep 04, 2013 | 22.48 | 22.92 | 22.43 | 22.75 | 4,119,993 | +0.30(+1.36%) |
Sep 03, 2013 | 22.59 | 22.83 | 22.24 | 22.45 | 3,718,754 | +0.14(+0.64%) |
Aug 30, 2013 | 22.42 | 22.46 | 22.21 | 22.30 | 4,603,925 | -0.05(-0.22%) |
Aug 29, 2013 | 22.29 | 22.55 | 22.14 | 22.35 | 3,407,522 | +0.06(+0.26%) |
Aug 28, 2013 | 22.34 | 22.54 | 22.28 | 22.30 | 4,217,753 | +0.00(+0.02%) |
Aug 27, 2013 | 22.65 | 22.67 | 22.29 | 22.29 | 5,683,067 | -0.62(-2.71%) |
Aug 26, 2013 | 23.11 | 23.18 | 22.91 | 22.91 | 3,085,586 | -0.18(-0.77%) |
Aug 23, 2013 | 23.17 | 23.24 | 22.98 | 23.09 | 3,284,857 | -0.04(-0.18%) |
Aug 22, 2013 | 22.97 | 23.23 | 22.93 | 23.13 | 3,198,591 | +0.26(+1.13%) |
Aug 21, 2013 | 23.08 | 23.08 | 22.76 | 22.88 | 4,448,062 | -0.21(-0.92%) |
Aug 20, 2013 | 22.96 | 23.16 | 22.78 | 23.09 | 3,120,544 | +0.13(+0.55%) |
Aug 19, 2013 | 23.16 | 23.22 | 22.95 | 22.96 | 5,523,029 | -0.27(-1.16%) |
Aug 16, 2013 | 23.11 | 23.33 | 23.07 | 23.23 | 6,636,575 | +0.06(+0.25%) |
Aug 15, 2013 | 23.39 | 23.46 | 23.09 | 23.17 | 6,341,325 | -0.50(-2.09%) |
Aug 14, 2013 | 23.75 | 23.78 | 23.55 | 23.67 | 4,303,606 | -0.10(-0.44%) |
Aug 13, 2013 | 23.62 | 23.81 | 23.49 | 23.77 | 4,000,507 | +0.16(+0.68%) |
Aug 12, 2013 | 23.40 | 23.64 | 23.38 | 23.61 | 4,459,912 | +0.00(+0.02%) |
Aug 09, 2013 | 23.71 | 23.80 | 23.50 | 23.61 | 5,247,183 | -0.15(-0.63%) |
Aug 08, 2013 | 23.58 | 23.85 | 23.41 | 23.76 | 5,432,018 | +0.24(+1.03%) |
Aug 07, 2013 | 23.56 | 23.62 | 23.45 | 23.51 | 3,696,422 | -0.16(-0.70%) |
Aug 06, 2013 | 23.81 | 23.94 | 23.53 | 23.68 | 4,661,559 | -0.15(-0.61%) |
Aug 05, 2013 | 23.94 | 23.99 | 23.72 | 23.82 | 5,093,421 | -0.07(-0.27%) |
Aug 02, 2013 | 24.32 | 24.32 | 23.82 | 23.89 | 5,758,432 | -0.49(-2.01%) |
Aug 01, 2013 | 23.94 | 24.42 | 23.87 | 24.38 | 7,492,713 | +0.71(+3.02%) |
Jul 31, 2013 | 23.33 | 24.00 | 23.03 | 23.67 | 9,545,325 | +0.32(+1.36%) |
Jul 30, 2013 | 23.48 | 23.59 | 23.31 | 23.35 | 4,730,668 | -0.06(-0.26%) |
Jul 29, 2013 | 23.43 | 23.54 | 23.25 | 23.41 | 3,693,318 | -0.03(-0.13%) |
Jul 26, 2013 | 23.10 | 23.45 | 22.91 | 23.44 | 5,160,505 | +0.24(+1.04%) |
Jul 25, 2013 | 23.28 | 23.29 | 22.93 | 23.20 | 6,519,376 | -0.17(-0.72%) |
Jul 24, 2013 | 23.02 | 23.52 | 22.60 | 23.37 | 12,324,161 | +0.45(+1.98%) |
Jul 23, 2013 | 23.16 | 23.21 | 22.86 | 22.92 | 6,208,602 | -0.18(-0.76%) |
Jul 22, 2013 | 22.76 | 23.15 | 22.79 | 23.09 | 4,576,856 | +0.30(+1.33%) |
Jul 19, 2013 | 22.81 | 22.83 | 22.51 | 22.79 | 8,991,157 | +0.02(+0.10%) |
Jul 18, 2013 | 22.77 | 22.88 | 22.67 | 22.77 | 4,977,499 | +0.11(+0.49%) |
Jul 17, 2013 | 22.76 | 22.86 | 22.61 | 22.65 | 2,685,532 | -0.05(-0.24%) |
Jul 16, 2013 | 22.61 | 22.77 | 22.61 | 22.71 | 5,036,439 | +0.11(+0.48%) |
Jul 15, 2013 | 22.66 | 22.69 | 22.45 | 22.60 | 5,438,945 | -0.09(-0.41%) |
Jul 12, 2013 | 22.76 | 22.78 | 22.42 | 22.69 | 4,811,892 | -0.04(-0.19%) |
Jul 11, 2013 | 22.67 | 22.79 | 22.52 | 22.74 | 4,885,045 | +0.29(+1.28%) |
Jul 10, 2013 | 22.40 | 22.52 | 22.29 | 22.45 | 4,243,064 | -0.01(-0.03%) |
Jul 09, 2013 | 22.39 | 22.52 | 22.29 | 22.45 | 4,981,416 | +0.19(+0.86%) |
Jul 08, 2013 | 22.02 | 22.36 | 22.02 | 22.26 | 5,588,601 | +0.33(+1.50%) |
Jul 05, 2013 | 21.87 | 21.97 | 21.71 | 21.93 | 4,915,862 | +0.21(+0.99%) |
Jul 03, 2013 | 21.66 | 21.78 | 21.52 | 21.72 | 3,498,343 | -0.07(-0.33%) |
Jul 02, 2013 | 22.08 | 22.20 | 21.73 | 21.79 | 7,017,978 | -0.34(-1.53%) |