Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.33 | 26.67 | 26.20 | 26.49 | 5,417,441 | -0.34(-1.26%) |
Sep 27, 2013 | 27.08 | 27.30 | 26.71 | 26.83 | 4,018,550 | -0.39(-1.43%) |
Sep 26, 2013 | 26.99 | 27.53 | 26.99 | 27.22 | 3,975,697 | +0.37(+1.39%) |
Sep 25, 2013 | 27.10 | 27.13 | 26.67 | 26.84 | 9,515,079 | -0.21(-0.78%) |
Sep 24, 2013 | 27.48 | 27.64 | 27.04 | 27.06 | 7,811,136 | -0.42(-1.52%) |
Sep 23, 2013 | 27.21 | 27.66 | 27.12 | 27.47 | 7,943,188 | +0.42(+1.54%) |
Sep 20, 2013 | 27.61 | 27.69 | 27.06 | 27.06 | 8,833,575 | -0.57(-2.05%) |
Sep 19, 2013 | 27.71 | 27.75 | 27.34 | 27.62 | 7,368,591 | +0.04(+0.13%) |
Sep 18, 2013 | 27.46 | 27.68 | 27.01 | 27.59 | 5,597,841 | +0.07(+0.26%) |
Sep 17, 2013 | 27.23 | 27.65 | 27.13 | 27.51 | 6,235,736 | +0.45(+1.64%) |
Sep 16, 2013 | 27.34 | 27.60 | 26.94 | 27.07 | 6,544,169 | +0.03(+0.10%) |
Sep 13, 2013 | 26.60 | 27.24 | 26.48 | 27.04 | 6,345,971 | +0.46(+1.73%) |
Sep 12, 2013 | 26.79 | 26.82 | 26.31 | 26.58 | 4,563,743 | -0.19(-0.71%) |
Sep 11, 2013 | 26.72 | 26.84 | 26.38 | 26.77 | 5,589,034 | -0.01(-0.05%) |
Sep 10, 2013 | 26.43 | 26.79 | 26.14 | 26.79 | 6,738,684 | +0.54(+2.05%) |
Sep 09, 2013 | 26.29 | 26.65 | 26.15 | 26.25 | 5,737,672 | +0.10(+0.38%) |
Sep 06, 2013 | 26.39 | 26.45 | 25.92 | 26.15 | 8,387,797 | -0.21(-0.80%) |
Sep 05, 2013 | 26.16 | 26.43 | 26.10 | 26.36 | 7,840,285 | +0.25(+0.94%) |
Sep 04, 2013 | 26.08 | 26.71 | 25.93 | 26.12 | 13,206,486 | +0.11(+0.41%) |
Sep 03, 2013 | 25.62 | 26.02 | 25.62 | 26.01 | 8,508,287 | +0.70(+2.75%) |
Aug 30, 2013 | 25.59 | 25.63 | 25.25 | 25.32 | 7,019,783 | -0.25(-0.96%) |
Aug 29, 2013 | 25.18 | 25.77 | 25.05 | 25.56 | 8,774,507 | +0.38(+1.51%) |
Aug 28, 2013 | 24.65 | 25.41 | 24.55 | 25.18 | 10,232,725 | +0.56(+2.26%) |
Aug 27, 2013 | 24.73 | 24.92 | 24.44 | 24.63 | 10,342,623 | -0.56(-2.21%) |
Aug 26, 2013 | 24.68 | 25.41 | 24.54 | 25.18 | 7,229,647 | +0.51(+2.08%) |
Aug 23, 2013 | 24.58 | 25.09 | 24.49 | 24.67 | 10,006,892 | -0.08(-0.34%) |
Aug 22, 2013 | 23.87 | 24.92 | 23.87 | 24.75 | 11,790,063 | +1.02(+4.30%) |
Aug 21, 2013 | 24.37 | 24.55 | 23.60 | 23.73 | 15,643,761 | -0.74(-3.02%) |
Aug 20, 2013 | 24.04 | 24.49 | 23.21 | 24.47 | 44,695,772 | +2.86(+13.24%) |
Aug 19, 2013 | 21.43 | 21.96 | 21.38 | 21.61 | 8,082,855 | +0.25(+1.19%) |
Aug 16, 2013 | 21.62 | 22.05 | 21.36 | 21.36 | 7,115,020 | -0.31(-1.43%) |
Aug 15, 2013 | 21.92 | 22.15 | 21.50 | 21.67 | 7,123,459 | -0.60(-2.72%) |
Aug 14, 2013 | 21.76 | 22.62 | 21.60 | 22.27 | 9,996,071 | +0.57(+2.62%) |
Aug 13, 2013 | 21.72 | 21.81 | 21.34 | 21.70 | 5,194,012 | +0.00(+0.00%) |
Aug 12, 2013 | 21.42 | 22.22 | 21.41 | 21.70 | 6,032,833 | +0.16(+0.75%) |
Aug 09, 2013 | 21.78 | 21.92 | 21.38 | 21.54 | 3,978,400 | -0.28(-1.29%) |
Aug 08, 2013 | 21.29 | 22.09 | 21.21 | 21.82 | 6,268,230 | +0.41(+1.94%) |
Aug 07, 2013 | 21.88 | 21.93 | 21.22 | 21.41 | 7,839,402 | -0.67(-3.03%) |
Aug 06, 2013 | 21.94 | 22.18 | 21.64 | 22.07 | 6,510,065 | +0.11(+0.48%) |
Aug 05, 2013 | 21.93 | 22.31 | 21.86 | 21.97 | 6,928,751 | -0.04(-0.19%) |
Aug 02, 2013 | 21.53 | 22.03 | 21.13 | 22.01 | 4,555,135 | +0.41(+1.92%) |
Aug 01, 2013 | 21.22 | 21.62 | 21.20 | 21.60 | 4,995,355 | +0.44(+2.06%) |
Jul 31, 2013 | 20.62 | 21.35 | 20.58 | 21.16 | 5,656,979 | +0.53(+2.56%) |
Jul 30, 2013 | 20.32 | 20.74 | 20.14 | 20.63 | 5,479,532 | +0.34(+1.66%) |
Jul 29, 2013 | 20.74 | 20.88 | 20.18 | 20.29 | 3,933,589 | -0.56(-2.66%) |
Jul 26, 2013 | 20.89 | 20.97 | 20.63 | 20.85 | 2,347,782 | -0.20(-0.94%) |
Jul 25, 2013 | 20.63 | 21.05 | 20.62 | 21.05 | 3,218,167 | +0.42(+2.05%) |
Jul 24, 2013 | 20.64 | 20.84 | 20.47 | 20.63 | 3,238,593 | +0.00(+0.00%) |
Jul 23, 2013 | 20.68 | 20.73 | 20.53 | 20.63 | 3,214,393 | -0.05(-0.24%) |
Jul 22, 2013 | 20.35 | 20.69 | 20.15 | 20.67 | 3,320,677 | +0.30(+1.48%) |
Jul 19, 2013 | 20.34 | 20.41 | 20.08 | 20.37 | 4,440,350 | +0.11(+0.56%) |
Jul 18, 2013 | 20.12 | 20.41 | 19.91 | 20.26 | 5,075,564 | +0.18(+0.88%) |
Jul 17, 2013 | 20.54 | 20.61 | 20.03 | 20.08 | 4,147,213 | -0.41(-1.99%) |
Jul 16, 2013 | 20.82 | 20.89 | 20.27 | 20.49 | 4,480,249 | -0.32(-1.55%) |
Jul 15, 2013 | 20.93 | 21.04 | 20.72 | 20.82 | 4,835,287 | -0.09(-0.44%) |
Jul 12, 2013 | 20.67 | 21.03 | 20.44 | 20.91 | 10,586,190 | +0.25(+1.19%) |
Jul 11, 2013 | 20.27 | 20.73 | 20.20 | 20.66 | 7,928,645 | +0.64(+3.20%) |
Jul 10, 2013 | 20.77 | 20.77 | 19.71 | 20.02 | 15,359,076 | -0.89(-4.24%) |
Jul 09, 2013 | 21.15 | 21.34 | 20.79 | 20.91 | 7,816,463 | -0.20(-0.97%) |
Jul 08, 2013 | 21.05 | 21.31 | 20.95 | 21.11 | 8,144,915 | +0.20(+0.98%) |
Jul 05, 2013 | 20.71 | 20.99 | 20.51 | 20.91 | 5,795,996 | +0.22(+1.05%) |
Jul 03, 2013 | 20.36 | 20.77 | 20.23 | 20.69 | 6,192,968 | +0.51(+2.54%) |
Jul 02, 2013 | 20.89 | 20.90 | 19.77 | 20.18 | 10,287,975 | -0.74(-3.53%) |