Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.31 | 23.40 | 23.20 | 23.30 | 3,993,466 | -0.27(-1.14%) |
Sep 26, 2013 | 23.52 | 23.74 | 23.48 | 23.57 | 4,497,289 | +0.05(+0.23%) |
Sep 25, 2013 | 23.29 | 23.67 | 23.18 | 23.51 | 6,114,292 | +0.25(+1.09%) |
Sep 24, 2013 | 23.40 | 23.52 | 23.18 | 23.26 | 4,454,221 | -0.08(-0.36%) |
Sep 23, 2013 | 23.66 | 23.69 | 23.27 | 23.34 | 6,468,627 | -0.42(-1.78%) |
Sep 20, 2013 | 24.05 | 24.18 | 23.68 | 23.77 | 8,658,899 | -0.18(-0.74%) |
Sep 19, 2013 | 24.29 | 24.32 | 23.65 | 23.95 | 7,519,689 | -0.23(-0.96%) |
Sep 18, 2013 | 24.23 | 24.59 | 24.11 | 24.18 | 9,174,801 | -0.05(-0.22%) |
Sep 17, 2013 | 24.21 | 24.26 | 24.08 | 24.23 | 3,678,789 | +0.04(+0.16%) |
Sep 16, 2013 | 24.27 | 24.34 | 24.05 | 24.19 | 4,750,597 | +0.22(+0.93%) |
Sep 13, 2013 | 23.95 | 24.04 | 23.78 | 23.97 | 3,221,273 | +0.05(+0.23%) |
Sep 12, 2013 | 24.04 | 24.11 | 23.88 | 23.91 | 4,002,200 | -0.15(-0.61%) |
Sep 11, 2013 | 24.09 | 24.13 | 23.92 | 24.06 | 4,303,052 | -0.04(-0.16%) |
Sep 10, 2013 | 23.95 | 24.17 | 23.92 | 24.10 | 4,966,444 | +0.38(+1.59%) |
Sep 09, 2013 | 23.54 | 23.72 | 23.42 | 23.72 | 3,347,472 | +0.25(+1.08%) |
Sep 06, 2013 | 23.70 | 23.73 | 23.10 | 23.47 | 5,354,258 | -0.15(-0.65%) |
Sep 05, 2013 | 23.41 | 23.73 | 23.38 | 23.62 | 5,035,093 | +0.21(+0.89%) |
Sep 04, 2013 | 23.17 | 23.54 | 23.12 | 23.41 | 6,025,739 | +0.21(+0.90%) |
Sep 03, 2013 | 23.21 | 23.53 | 23.06 | 23.21 | 5,228,251 | +0.29(+1.28%) |
Aug 30, 2013 | 23.03 | 23.04 | 22.82 | 22.91 | 4,821,344 | -0.07(-0.30%) |
Aug 29, 2013 | 22.87 | 23.17 | 22.80 | 22.98 | 4,505,606 | +0.06(+0.27%) |
Aug 28, 2013 | 22.83 | 23.04 | 22.74 | 22.92 | 4,886,392 | +0.07(+0.30%) |
Aug 27, 2013 | 23.28 | 23.34 | 22.82 | 22.85 | 7,119,682 | -0.77(-3.26%) |
Aug 26, 2013 | 23.75 | 23.88 | 23.61 | 23.62 | 3,758,592 | -0.15(-0.62%) |
Aug 23, 2013 | 23.98 | 24.01 | 23.65 | 23.77 | 4,108,552 | -0.13(-0.55%) |
Aug 22, 2013 | 23.41 | 24.06 | 23.35 | 23.90 | 5,813,293 | +0.57(+2.44%) |
Aug 21, 2013 | 23.45 | 23.58 | 23.17 | 23.33 | 5,048,031 | -0.22(-0.92%) |
Aug 20, 2013 | 23.37 | 23.62 | 23.11 | 23.55 | 6,526,461 | +0.33(+1.43%) |
Aug 19, 2013 | 23.51 | 23.51 | 23.19 | 23.21 | 5,330,532 | -0.34(-1.44%) |
Aug 16, 2013 | 23.36 | 23.67 | 23.35 | 23.55 | 6,163,383 | +0.12(+0.49%) |
Aug 15, 2013 | 23.42 | 23.49 | 23.20 | 23.44 | 5,118,599 | -0.21(-0.88%) |
Aug 14, 2013 | 23.65 | 23.88 | 23.62 | 23.65 | 4,308,851 | -0.05(-0.20%) |
Aug 13, 2013 | 23.75 | 23.79 | 23.55 | 23.69 | 4,749,633 | +0.00(+0.00%) |
Aug 12, 2013 | 23.69 | 23.90 | 23.59 | 23.69 | 4,787,710 | -0.17(-0.71%) |
Aug 09, 2013 | 23.89 | 24.03 | 23.79 | 23.86 | 4,130,256 | -0.07(-0.29%) |
Aug 08, 2013 | 24.17 | 24.32 | 23.85 | 23.93 | 4,198,067 | -0.08(-0.35%) |
Aug 07, 2013 | 24.13 | 24.25 | 23.88 | 24.02 | 5,483,652 | -0.27(-1.11%) |
Aug 06, 2013 | 24.39 | 24.48 | 24.22 | 24.28 | 3,962,639 | -0.12(-0.51%) |
Aug 05, 2013 | 24.45 | 24.52 | 24.29 | 24.41 | 4,157,457 | -0.09(-0.38%) |
Aug 02, 2013 | 24.60 | 24.62 | 24.42 | 24.50 | 4,071,337 | -0.15(-0.63%) |
Aug 01, 2013 | 24.52 | 24.85 | 24.52 | 24.65 | 6,485,693 | +0.42(+1.75%) |
Jul 31, 2013 | 24.37 | 24.64 | 24.20 | 24.23 | 6,752,397 | -0.08(-0.32%) |
Jul 30, 2013 | 24.42 | 24.61 | 24.24 | 24.31 | 5,571,577 | +0.02(+0.06%) |
Jul 29, 2013 | 24.40 | 24.55 | 24.28 | 24.29 | 5,558,107 | -0.18(-0.72%) |
Jul 26, 2013 | 24.31 | 24.48 | 24.15 | 24.47 | 5,293,820 | -0.07(-0.28%) |
Jul 25, 2013 | 24.41 | 24.62 | 24.26 | 24.54 | 5,540,454 | +0.06(+0.25%) |
Jul 24, 2013 | 24.75 | 24.77 | 24.36 | 24.48 | 6,905,546 | -0.22(-0.90%) |
Jul 23, 2013 | 24.62 | 24.81 | 24.56 | 24.70 | 5,532,667 | +0.11(+0.44%) |
Jul 22, 2013 | 24.33 | 24.68 | 24.36 | 24.59 | 5,933,386 | +0.23(+0.94%) |
Jul 19, 2013 | 24.14 | 24.39 | 23.90 | 24.36 | 6,816,536 | +0.23(+0.95%) |
Jul 18, 2013 | 23.78 | 24.40 | 23.71 | 24.13 | 10,191,329 | +0.45(+1.91%) |
Jul 17, 2013 | 23.81 | 24.37 | 23.59 | 23.68 | 13,276,438 | +0.41(+1.75%) |
Jul 16, 2013 | 23.53 | 23.57 | 23.16 | 23.27 | 10,581,294 | -0.26(-1.11%) |
Jul 15, 2013 | 23.30 | 23.55 | 23.14 | 23.53 | 8,932,609 | +0.48(+2.10%) |
Jul 12, 2013 | 22.83 | 23.07 | 22.73 | 23.05 | 7,650,664 | +0.22(+0.97%) |
Jul 11, 2013 | 22.87 | 22.91 | 22.57 | 22.83 | 7,417,873 | +0.34(+1.50%) |
Jul 10, 2013 | 22.50 | 22.66 | 22.29 | 22.49 | 6,662,433 | -0.01(-0.03%) |
Jul 09, 2013 | 22.59 | 22.55 | 22.29 | 22.50 | 8,750,547 | +0.17(+0.76%) |
Jul 08, 2013 | 22.58 | 22.64 | 22.20 | 22.33 | 10,376,768 | -0.11(-0.48%) |
Jul 05, 2013 | 22.08 | 22.48 | 22.08 | 22.44 | 6,931,633 | +0.56(+2.56%) |
Jul 03, 2013 | 21.61 | 21.96 | 21.48 | 21.88 | 3,711,926 | +0.08(+0.39%) |
Jul 02, 2013 | 21.84 | 22.30 | 21.62 | 21.79 | 7,795,675 | -0.04(-0.18%) |