Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.88 | 24.14 | 23.79 | 24.06 | 5,427,986 | -0.09(-0.35%) |
Sep 27, 2013 | 24.09 | 24.25 | 24.04 | 24.14 | 4,353,075 | -0.12(-0.48%) |
Sep 26, 2013 | 24.12 | 24.31 | 24.10 | 24.26 | 3,704,498 | +0.12(+0.48%) |
Sep 25, 2013 | 24.12 | 24.24 | 24.02 | 24.14 | 3,695,884 | +0.07(+0.31%) |
Sep 24, 2013 | 24.04 | 24.26 | 24.02 | 24.07 | 6,578,837 | +0.00(+0.02%) |
Sep 23, 2013 | 24.07 | 24.24 | 23.97 | 24.07 | 4,904,207 | -0.12(-0.50%) |
Sep 20, 2013 | 24.17 | 24.32 | 24.07 | 24.19 | 6,653,993 | +0.06(+0.26%) |
Sep 19, 2013 | 24.43 | 24.45 | 24.04 | 24.12 | 7,639,396 | -0.28(-1.13%) |
Sep 18, 2013 | 24.10 | 24.43 | 24.01 | 24.40 | 7,183,558 | +0.25(+1.04%) |
Sep 17, 2013 | 24.01 | 24.18 | 24.00 | 24.15 | 3,505,530 | +0.14(+0.57%) |
Sep 16, 2013 | 24.04 | 24.11 | 23.69 | 24.01 | 5,551,574 | +0.32(+1.36%) |
Sep 13, 2013 | 23.70 | 23.74 | 23.62 | 23.69 | 4,905,980 | +0.07(+0.28%) |
Sep 12, 2013 | 23.64 | 23.74 | 23.48 | 23.62 | 4,379,875 | +0.02(+0.08%) |
Sep 11, 2013 | 23.27 | 23.65 | 23.23 | 23.60 | 5,616,490 | +0.35(+1.50%) |
Sep 10, 2013 | 23.07 | 23.31 | 23.00 | 23.26 | 4,508,951 | +0.34(+1.47%) |
Sep 09, 2013 | 22.71 | 22.92 | 22.66 | 22.92 | 4,160,299 | +0.26(+1.15%) |
Sep 06, 2013 | 22.91 | 22.91 | 22.42 | 22.66 | 3,792,083 | -0.21(-0.92%) |
Sep 05, 2013 | 22.86 | 23.02 | 22.81 | 22.87 | 2,732,575 | -0.01(-0.05%) |
Sep 04, 2013 | 22.61 | 23.05 | 22.56 | 22.88 | 4,097,102 | +0.31(+1.36%) |
Sep 03, 2013 | 22.71 | 22.96 | 22.36 | 22.57 | 3,698,092 | +0.14(+0.64%) |
Aug 30, 2013 | 22.54 | 22.59 | 22.33 | 22.43 | 4,578,345 | -0.05(-0.22%) |
Aug 29, 2013 | 22.41 | 22.68 | 22.26 | 22.48 | 3,388,589 | +0.06(+0.26%) |
Aug 28, 2013 | 22.47 | 22.66 | 22.41 | 22.42 | 4,194,319 | +0.00(+0.02%) |
Aug 27, 2013 | 22.78 | 22.79 | 22.41 | 22.42 | 5,651,491 | -0.62(-2.71%) |
Aug 26, 2013 | 23.24 | 23.31 | 23.04 | 23.04 | 3,068,442 | -0.18(-0.77%) |
Aug 23, 2013 | 23.30 | 23.37 | 23.10 | 23.22 | 3,266,606 | -0.04(-0.18%) |
Aug 22, 2013 | 23.10 | 23.36 | 23.06 | 23.26 | 3,180,820 | +0.26(+1.13%) |
Aug 21, 2013 | 23.20 | 23.20 | 22.89 | 23.00 | 4,423,348 | -0.21(-0.92%) |
Aug 20, 2013 | 23.09 | 23.29 | 22.91 | 23.22 | 3,103,206 | +0.13(+0.55%) |
Aug 19, 2013 | 23.29 | 23.35 | 23.08 | 23.09 | 5,492,342 | -0.27(-1.16%) |
Aug 16, 2013 | 23.24 | 23.46 | 23.20 | 23.36 | 6,599,701 | +0.06(+0.25%) |
Aug 15, 2013 | 23.52 | 23.59 | 23.22 | 23.30 | 6,306,091 | -0.50(-2.09%) |
Aug 14, 2013 | 23.88 | 23.92 | 23.68 | 23.80 | 4,279,695 | -0.10(-0.44%) |
Aug 13, 2013 | 23.75 | 23.94 | 23.62 | 23.90 | 3,978,279 | +0.16(+0.68%) |
Aug 12, 2013 | 23.53 | 23.78 | 23.51 | 23.74 | 4,435,132 | +0.00(+0.02%) |
Aug 09, 2013 | 23.85 | 23.93 | 23.63 | 23.74 | 5,218,029 | -0.15(-0.63%) |
Aug 08, 2013 | 23.71 | 23.98 | 23.54 | 23.89 | 5,401,837 | +0.24(+1.03%) |
Aug 07, 2013 | 23.69 | 23.75 | 23.58 | 23.65 | 3,675,884 | -0.17(-0.70%) |
Aug 06, 2013 | 23.94 | 24.07 | 23.66 | 23.81 | 4,635,659 | -0.15(-0.61%) |
Aug 05, 2013 | 24.07 | 24.12 | 23.85 | 23.96 | 5,065,121 | -0.07(-0.27%) |
Aug 02, 2013 | 24.45 | 24.45 | 23.95 | 24.02 | 5,726,437 | -0.49(-2.01%) |
Aug 01, 2013 | 24.07 | 24.55 | 24.00 | 24.52 | 7,451,081 | +0.72(+3.02%) |
Jul 31, 2013 | 23.46 | 24.14 | 23.16 | 23.80 | 9,492,290 | +0.32(+1.36%) |
Jul 30, 2013 | 23.61 | 23.72 | 23.44 | 23.48 | 4,704,383 | -0.06(-0.26%) |
Jul 29, 2013 | 23.56 | 23.67 | 23.38 | 23.54 | 3,672,797 | -0.03(-0.13%) |
Jul 26, 2013 | 23.23 | 23.58 | 23.04 | 23.57 | 5,131,832 | +0.24(+1.04%) |
Jul 25, 2013 | 23.41 | 23.42 | 23.06 | 23.33 | 6,483,153 | -0.17(-0.72%) |
Jul 24, 2013 | 23.14 | 23.65 | 22.72 | 23.50 | 12,255,686 | +0.46(+1.98%) |
Jul 23, 2013 | 23.29 | 23.34 | 22.99 | 23.04 | 6,174,105 | -0.18(-0.76%) |
Jul 22, 2013 | 22.89 | 23.27 | 22.92 | 23.22 | 4,551,426 | +0.30(+1.33%) |
Jul 19, 2013 | 22.94 | 22.95 | 22.64 | 22.92 | 8,941,200 | +0.02(+0.10%) |
Jul 18, 2013 | 22.90 | 23.01 | 22.79 | 22.89 | 4,949,843 | +0.11(+0.49%) |
Jul 17, 2013 | 22.89 | 22.99 | 22.74 | 22.78 | 2,670,611 | -0.05(-0.24%) |
Jul 16, 2013 | 22.74 | 22.89 | 22.73 | 22.84 | 5,008,455 | +0.11(+0.48%) |
Jul 15, 2013 | 22.79 | 22.82 | 22.58 | 22.73 | 5,408,725 | -0.09(-0.41%) |
Jul 12, 2013 | 22.89 | 22.91 | 22.54 | 22.82 | 4,785,156 | -0.04(-0.19%) |
Jul 11, 2013 | 22.79 | 22.91 | 22.64 | 22.86 | 4,857,903 | +0.29(+1.28%) |
Jul 10, 2013 | 22.53 | 22.65 | 22.41 | 22.57 | 4,219,489 | -0.01(-0.03%) |
Jul 09, 2013 | 22.51 | 22.64 | 22.41 | 22.58 | 4,953,738 | +0.19(+0.86%) |
Jul 08, 2013 | 22.14 | 22.48 | 22.14 | 22.39 | 5,557,549 | +0.33(+1.50%) |
Jul 05, 2013 | 21.99 | 22.09 | 21.84 | 22.06 | 4,888,549 | +0.22(+0.99%) |
Jul 03, 2013 | 21.79 | 21.90 | 21.64 | 21.84 | 3,478,905 | -0.07(-0.33%) |
Jul 02, 2013 | 22.20 | 22.33 | 21.85 | 21.91 | 6,978,984 | -0.34(-1.53%) |