Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.13 | 23.37 | 22.99 | 23.09 | 3,842,076 | -0.09(-0.38%) |
Sep 27, 2013 | 23.34 | 23.57 | 23.13 | 23.18 | 3,095,240 | -0.22(-0.95%) |
Sep 26, 2013 | 23.51 | 23.65 | 23.35 | 23.40 | 2,351,109 | -0.10(-0.40%) |
Sep 25, 2013 | 23.69 | 23.78 | 23.50 | 23.50 | 2,638,152 | -0.20(-0.86%) |
Sep 24, 2013 | 23.76 | 23.91 | 23.48 | 23.70 | 3,641,571 | -0.15(-0.61%) |
Sep 23, 2013 | 23.14 | 23.88 | 23.08 | 23.84 | 6,054,888 | +0.62(+2.67%) |
Sep 20, 2013 | 24.03 | 24.05 | 23.20 | 23.22 | 7,784,922 | -0.79(-3.30%) |
Sep 19, 2013 | 24.33 | 24.41 | 23.88 | 24.01 | 4,968,717 | -0.30(-1.22%) |
Sep 18, 2013 | 23.91 | 24.45 | 23.74 | 24.31 | 6,172,918 | +0.41(+1.70%) |
Sep 17, 2013 | 23.62 | 23.91 | 23.60 | 23.91 | 2,388,694 | +0.29(+1.21%) |
Sep 16, 2013 | 23.80 | 23.98 | 23.57 | 23.62 | 3,573,467 | +0.11(+0.49%) |
Sep 13, 2013 | 23.37 | 23.57 | 23.34 | 23.51 | 2,113,156 | +0.13(+0.57%) |
Sep 12, 2013 | 23.78 | 23.96 | 23.33 | 23.37 | 3,346,502 | -0.37(-1.57%) |
Sep 11, 2013 | 24.00 | 24.01 | 23.57 | 23.75 | 5,049,986 | -0.24(-1.00%) |
Sep 10, 2013 | 23.69 | 23.99 | 23.61 | 23.99 | 4,383,400 | +0.44(+1.88%) |
Sep 09, 2013 | 23.44 | 23.58 | 23.28 | 23.55 | 3,036,421 | +0.11(+0.49%) |
Sep 06, 2013 | 23.27 | 23.73 | 23.25 | 23.43 | 5,853,821 | +0.27(+1.18%) |
Sep 05, 2013 | 23.27 | 23.35 | 22.99 | 23.16 | 3,935,546 | -0.14(-0.60%) |
Sep 04, 2013 | 23.34 | 23.46 | 23.14 | 23.30 | 5,361,258 | -0.10(-0.43%) |
Sep 03, 2013 | 23.88 | 24.07 | 23.36 | 23.40 | 2,914,243 | -0.34(-1.41%) |
Aug 30, 2013 | 23.66 | 23.86 | 23.63 | 23.74 | 2,353,583 | +0.07(+0.29%) |
Aug 29, 2013 | 23.76 | 23.82 | 23.56 | 23.67 | 2,126,574 | -0.18(-0.77%) |
Aug 28, 2013 | 23.81 | 23.96 | 23.63 | 23.85 | 2,154,405 | +0.05(+0.21%) |
Aug 27, 2013 | 23.77 | 24.00 | 23.67 | 23.80 | 3,335,463 | -0.16(-0.69%) |
Aug 26, 2013 | 24.14 | 24.26 | 23.95 | 23.96 | 1,903,876 | -0.19(-0.79%) |
Aug 23, 2013 | 24.18 | 24.29 | 24.06 | 24.15 | 4,479,578 | -0.03(-0.13%) |
Aug 22, 2013 | 23.87 | 24.24 | 23.74 | 24.19 | 4,888,263 | +0.39(+1.65%) |
Aug 21, 2013 | 23.84 | 24.20 | 23.56 | 23.79 | 7,652,018 | +0.21(+0.89%) |
Aug 20, 2013 | 23.06 | 23.68 | 23.05 | 23.58 | 5,143,320 | +0.53(+2.31%) |
Aug 19, 2013 | 23.29 | 23.48 | 22.99 | 23.05 | 2,944,544 | -0.27(-1.14%) |
Aug 16, 2013 | 23.46 | 23.50 | 23.10 | 23.32 | 7,498,065 | -0.20(-0.84%) |
Aug 15, 2013 | 23.47 | 23.56 | 23.34 | 23.51 | 4,548,633 | -0.04(-0.16%) |
Aug 14, 2013 | 23.40 | 23.61 | 23.30 | 23.55 | 3,654,514 | +0.13(+0.57%) |
Aug 13, 2013 | 23.63 | 23.69 | 23.41 | 23.42 | 4,534,996 | -0.23(-0.99%) |
Aug 12, 2013 | 23.91 | 23.95 | 23.42 | 23.65 | 4,866,882 | -0.35(-1.48%) |
Aug 09, 2013 | 24.27 | 24.42 | 23.98 | 24.01 | 4,964,965 | -0.32(-1.33%) |
Aug 08, 2013 | 24.24 | 24.37 | 24.06 | 24.33 | 4,884,572 | +0.13(+0.52%) |
Aug 07, 2013 | 23.81 | 24.24 | 23.66 | 24.20 | 8,129,168 | +0.13(+0.53%) |
Aug 06, 2013 | 23.75 | 24.71 | 23.06 | 24.08 | 13,946,875 | +0.61(+2.62%) |
Aug 05, 2013 | 23.76 | 23.83 | 23.45 | 23.46 | 6,567,777 | -0.34(-1.44%) |
Aug 02, 2013 | 23.95 | 24.00 | 23.60 | 23.81 | 4,289,502 | -0.07(-0.31%) |
Aug 01, 2013 | 23.84 | 23.99 | 23.63 | 23.88 | 4,612,098 | +0.11(+0.47%) |
Jul 31, 2013 | 24.47 | 24.49 | 23.74 | 23.77 | 8,690,145 | -0.77(-3.13%) |
Jul 30, 2013 | 24.53 | 24.90 | 24.48 | 24.54 | 4,542,892 | +0.07(+0.31%) |
Jul 29, 2013 | 24.21 | 24.72 | 24.17 | 24.46 | 13,742,331 | +0.17(+0.69%) |
Jul 26, 2013 | 23.76 | 24.31 | 23.71 | 24.29 | 15,091,718 | +0.41(+1.70%) |
Jul 25, 2013 | 23.84 | 24.13 | 23.72 | 23.89 | 14,288,420 | +0.01(+0.05%) |
Jul 24, 2013 | 24.39 | 24.43 | 23.72 | 23.87 | 3,139,559 | -0.58(-2.37%) |
Jul 23, 2013 | 24.42 | 24.56 | 24.28 | 24.45 | 2,357,955 | -0.01(-0.03%) |
Jul 22, 2013 | 24.29 | 24.60 | 24.23 | 24.46 | 3,622,558 | +0.16(+0.67%) |
Jul 19, 2013 | 24.39 | 24.44 | 24.09 | 24.30 | 2,850,296 | -0.11(-0.43%) |
Jul 18, 2013 | 23.99 | 24.46 | 23.97 | 24.41 | 3,644,385 | +0.43(+1.80%) |
Jul 17, 2013 | 24.00 | 24.07 | 23.83 | 23.97 | 2,113,880 | +0.04(+0.18%) |
Jul 16, 2013 | 24.00 | 24.06 | 23.71 | 23.93 | 6,823,092 | -0.07(-0.31%) |
Jul 15, 2013 | 23.32 | 24.04 | 23.30 | 24.01 | 3,531,146 | +0.62(+2.67%) |
Jul 12, 2013 | 23.29 | 23.39 | 23.09 | 23.38 | 2,928,116 | +0.07(+0.29%) |
Jul 11, 2013 | 23.22 | 23.40 | 23.16 | 23.31 | 3,854,982 | +0.33(+1.44%) |
Jul 10, 2013 | 22.93 | 23.15 | 22.80 | 22.98 | 2,930,429 | +0.00(+0.00%) |
Jul 09, 2013 | 22.88 | 23.14 | 22.79 | 22.98 | 3,929,917 | +0.19(+0.82%) |
Jul 08, 2013 | 22.48 | 22.86 | 22.42 | 22.79 | 3,636,024 | +0.41(+1.84%) |
Jul 05, 2013 | 22.58 | 22.58 | 22.14 | 22.38 | 2,431,368 | -0.19(-0.86%) |
Jul 03, 2013 | 22.51 | 22.61 | 22.39 | 22.58 | 1,701,930 | +0.00(+0.00%) |
Jul 02, 2013 | 22.63 | 22.82 | 22.49 | 22.58 | 4,012,373 | -0.09(-0.41%) |