Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.73 | 20.79 | 20.59 | 20.64 | 8,458,232 | -0.10(-0.47%) |
Sep 26, 2013 | 20.69 | 20.76 | 20.68 | 20.73 | 1,852,112 | +0.04(+0.21%) |
Sep 25, 2013 | 20.66 | 20.72 | 20.65 | 20.69 | 2,114,195 | +0.03(+0.16%) |
Sep 24, 2013 | 20.66 | 20.70 | 20.60 | 20.66 | 2,231,157 | +0.02(+0.08%) |
Sep 23, 2013 | 20.62 | 20.66 | 20.62 | 20.64 | 1,830,027 | -0.02(-0.11%) |
Sep 20, 2013 | 20.64 | 20.71 | 20.63 | 20.66 | 2,752,525 | -0.03(-0.16%) |
Sep 19, 2013 | 20.85 | 20.88 | 20.69 | 20.70 | 2,189,266 | -0.10(-0.46%) |
Sep 18, 2013 | 20.54 | 20.80 | 20.54 | 20.79 | 3,902,435 | +0.22(+1.08%) |
Sep 17, 2013 | 20.51 | 20.57 | 20.51 | 20.57 | 3,665,134 | +0.03(+0.13%) |
Sep 16, 2013 | 20.64 | 20.69 | 20.53 | 20.54 | 6,235,251 | +0.01(+0.03%) |
Sep 13, 2013 | 20.57 | 20.57 | 20.48 | 20.54 | 1,809,937 | +0.04(+0.21%) |
Sep 12, 2013 | 20.57 | 20.71 | 20.50 | 20.50 | 2,672,705 | -0.10(-0.48%) |
Sep 11, 2013 | 20.48 | 20.62 | 20.47 | 20.59 | 3,590,363 | +0.07(+0.35%) |
Sep 10, 2013 | 20.56 | 20.58 | 20.52 | 20.52 | 5,852,800 | -0.01(-0.05%) |
Sep 09, 2013 | 20.52 | 20.55 | 20.48 | 20.53 | 3,094,228 | +0.03(+0.16%) |
Sep 06, 2013 | 20.54 | 20.56 | 20.47 | 20.50 | 2,574,665 | +0.02(+0.11%) |
Sep 05, 2013 | 20.52 | 20.58 | 20.46 | 20.48 | 4,155,437 | -0.10(-0.50%) |
Sep 04, 2013 | 20.47 | 20.59 | 20.46 | 20.58 | 3,610,441 | +0.05(+0.27%) |
Sep 03, 2013 | 20.58 | 20.63 | 20.50 | 20.53 | 5,302,877 | -0.05(-0.25%) |
Aug 30, 2013 | 20.54 | 20.61 | 20.54 | 20.58 | 4,071,636 | +0.03(+0.16%) |
Aug 29, 2013 | 20.48 | 20.59 | 20.48 | 20.55 | 2,798,238 | +0.01(+0.05%) |
Aug 28, 2013 | 20.45 | 20.57 | 20.45 | 20.54 | 2,608,453 | +0.05(+0.24%) |
Aug 27, 2013 | 20.36 | 20.54 | 20.35 | 20.49 | 2,704,389 | -0.03(-0.13%) |
Aug 26, 2013 | 20.57 | 20.63 | 20.51 | 20.51 | 3,844,648 | -0.05(-0.24%) |
Aug 23, 2013 | 20.35 | 20.56 | 20.35 | 20.56 | 4,155,124 | +0.18(+0.91%) |
Aug 22, 2013 | 20.24 | 20.39 | 20.23 | 20.38 | 4,155,199 | +0.16(+0.78%) |
Aug 21, 2013 | 20.16 | 20.31 | 20.09 | 20.22 | 6,612,900 | +0.01(+0.03%) |
Aug 20, 2013 | 20.17 | 20.25 | 20.05 | 20.21 | 6,976,990 | +0.10(+0.51%) |
Aug 19, 2013 | 20.30 | 20.32 | 20.10 | 20.11 | 5,737,375 | -0.23(-1.15%) |
Aug 16, 2013 | 20.45 | 20.47 | 20.33 | 20.35 | 5,320,852 | -0.10(-0.50%) |
Aug 15, 2013 | 20.48 | 20.50 | 20.42 | 20.45 | 5,924,897 | -0.15(-0.74%) |
Aug 14, 2013 | 20.72 | 20.78 | 20.60 | 20.60 | 4,703,723 | -0.16(-0.76%) |
Aug 13, 2013 | 20.78 | 20.81 | 20.74 | 20.76 | 3,083,651 | -0.08(-0.36%) |
Aug 12, 2013 | 20.79 | 20.87 | 20.77 | 20.83 | 2,429,817 | +0.05(+0.24%) |
Aug 09, 2013 | 20.69 | 20.82 | 20.68 | 20.79 | 2,698,114 | +0.01(+0.03%) |
Aug 08, 2013 | 20.84 | 20.84 | 20.77 | 20.78 | 4,886,943 | -0.02(-0.08%) |
Aug 07, 2013 | 20.76 | 20.85 | 20.72 | 20.80 | 4,268,801 | -0.02(-0.08%) |
Aug 06, 2013 | 20.86 | 20.89 | 20.80 | 20.81 | 4,403,072 | -0.08(-0.36%) |
Aug 05, 2013 | 20.92 | 20.94 | 20.86 | 20.89 | 3,269,849 | -0.03(-0.16%) |
Aug 02, 2013 | 20.98 | 20.98 | 20.89 | 20.92 | 4,724,869 | +0.02(+0.08%) |
Aug 01, 2013 | 21.09 | 21.09 | 20.88 | 20.90 | 6,059,783 | -0.13(-0.64%) |
Jul 31, 2013 | 20.87 | 21.04 | 20.80 | 21.04 | 5,836,530 | +0.11(+0.54%) |
Jul 30, 2013 | 20.97 | 20.99 | 20.93 | 20.93 | 5,021,840 | -0.01(-0.03%) |
Jul 29, 2013 | 21.04 | 21.05 | 20.93 | 20.93 | 4,337,887 | -0.12(-0.59%) |
Jul 26, 2013 | 20.99 | 21.08 | 20.99 | 21.06 | 2,752,701 | +0.04(+0.21%) |
Jul 25, 2013 | 21.07 | 21.08 | 20.97 | 21.01 | 4,275,226 | -0.11(-0.51%) |
Jul 24, 2013 | 21.17 | 21.18 | 21.07 | 21.12 | 2,682,992 | -0.08(-0.36%) |
Jul 23, 2013 | 21.16 | 21.22 | 21.14 | 21.20 | 4,377,030 | +0.05(+0.26%) |
Jul 22, 2013 | 21.16 | 21.20 | 21.14 | 21.14 | 2,160,646 | -0.08(-0.36%) |
Jul 19, 2013 | 21.12 | 21.23 | 21.11 | 21.22 | 4,688,342 | +0.09(+0.44%) |
Jul 18, 2013 | 21.14 | 21.18 | 21.11 | 21.13 | 2,853,206 | -0.01(-0.04%) |
Jul 17, 2013 | 21.13 | 21.20 | 21.12 | 21.13 | 3,875,047 | +0.05(+0.25%) |
Jul 16, 2013 | 21.10 | 21.13 | 21.07 | 21.08 | 3,730,843 | -0.05(-0.26%) |
Jul 15, 2013 | 21.06 | 21.14 | 21.06 | 21.14 | 2,022,645 | +0.08(+0.36%) |
Jul 12, 2013 | 21.09 | 21.14 | 21.04 | 21.06 | 3,167,609 | -0.02(-0.08%) |
Jul 11, 2013 | 21.08 | 21.14 | 21.00 | 21.08 | 3,456,609 | +0.15(+0.70%) |
Jul 10, 2013 | 20.86 | 21.00 | 20.82 | 20.93 | 5,877,573 | +0.09(+0.44%) |
Jul 09, 2013 | 20.82 | 20.86 | 20.80 | 20.84 | 3,819,704 | +0.04(+0.21%) |
Jul 08, 2013 | 20.81 | 20.88 | 20.74 | 20.80 | 7,268,905 | -0.01(-0.05%) |
Jul 05, 2013 | 20.82 | 20.93 | 20.79 | 20.81 | 4,658,580 | -0.19(-0.90%) |
Jul 03, 2013 | 21.07 | 21.07 | 20.99 | 21.00 | 2,655,194 | -0.08(-0.38%) |
Jul 02, 2013 | 21.15 | 21.21 | 21.07 | 21.08 | 4,428,583 | -0.08(-0.36%) |