Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.97 | 23.19 | 22.91 | 23.11 | 75,046 | -0.39(-1.66%) |
Sep 27, 2013 | 23.42 | 23.57 | 23.39 | 23.50 | 47,565 | +0.09(+0.40%) |
Sep 26, 2013 | 23.35 | 23.49 | 23.34 | 23.41 | 43,912 | -0.34(-1.43%) |
Sep 25, 2013 | 23.56 | 23.84 | 23.54 | 23.75 | 96,400 | +0.25(+1.05%) |
Sep 24, 2013 | 23.71 | 23.74 | 23.46 | 23.50 | 77,697 | +0.11(+0.47%) |
Sep 23, 2013 | 23.47 | 23.54 | 23.26 | 23.39 | 101,380 | -0.18(-0.76%) |
Sep 20, 2013 | 23.63 | 23.79 | 23.57 | 23.57 | 115,991 | -0.32(-1.34%) |
Sep 19, 2013 | 23.95 | 24.01 | 23.86 | 23.89 | 120,790 | -1.08(-4.33%) |
Sep 18, 2013 | 24.11 | 25.00 | 24.06 | 24.97 | 153,894 | +1.01(+4.22%) |
Sep 17, 2013 | 23.85 | 24.05 | 23.85 | 23.96 | 45,698 | +0.08(+0.34%) |
Sep 16, 2013 | 24.15 | 24.12 | 23.87 | 23.88 | 68,747 | +0.27(+1.13%) |
Sep 13, 2013 | 23.37 | 23.65 | 23.20 | 23.61 | 72,642 | -0.06(-0.24%) |
Sep 12, 2013 | 23.68 | 23.79 | 23.56 | 23.67 | 228,507 | -0.34(-1.42%) |
Sep 11, 2013 | 23.90 | 24.04 | 23.83 | 24.01 | 154,029 | +0.12(+0.49%) |
Sep 10, 2013 | 23.81 | 23.94 | 23.78 | 23.89 | 75,278 | +0.59(+2.55%) |
Sep 09, 2013 | 22.93 | 23.30 | 22.93 | 23.30 | 176,758 | +0.55(+2.42%) |
Sep 06, 2013 | 22.52 | 22.85 | 22.33 | 22.75 | 61,481 | +0.45(+2.02%) |
Sep 05, 2013 | 22.36 | 22.54 | 22.26 | 22.30 | 77,796 | -0.02(-0.08%) |
Sep 04, 2013 | 21.72 | 22.39 | 21.72 | 22.32 | 131,983 | +0.29(+1.30%) |
Sep 03, 2013 | 22.21 | 22.29 | 21.92 | 22.03 | 51,060 | +0.34(+1.57%) |
Aug 30, 2013 | 21.89 | 21.89 | 21.64 | 21.69 | 46,218 | -0.46(-2.08%) |
Aug 29, 2013 | 22.00 | 22.26 | 22.00 | 22.15 | 84,472 | +0.20(+0.91%) |
Aug 28, 2013 | 21.89 | 22.11 | 21.77 | 21.95 | 63,343 | -0.09(-0.41%) |
Aug 27, 2013 | 22.24 | 22.44 | 22.03 | 22.04 | 84,382 | -0.76(-3.33%) |
Aug 26, 2013 | 23.04 | 23.07 | 22.80 | 22.80 | 56,486 | -0.53(-2.27%) |
Aug 23, 2013 | 23.35 | 23.43 | 23.25 | 23.33 | 73,470 | +0.13(+0.56%) |
Aug 22, 2013 | 23.07 | 23.29 | 22.97 | 23.20 | 75,470 | +0.43(+1.89%) |
Aug 21, 2013 | 22.90 | 23.04 | 22.65 | 22.77 | 180,011 | -0.57(-2.44%) |
Aug 20, 2013 | 23.24 | 23.42 | 22.88 | 23.34 | 86,323 | -0.48(-2.02%) |
Aug 19, 2013 | 24.07 | 24.07 | 23.82 | 23.82 | 57,810 | -0.27(-1.12%) |
Aug 16, 2013 | 23.79 | 24.17 | 23.75 | 24.09 | 125,515 | +0.41(+1.74%) |
Aug 15, 2013 | 23.27 | 23.72 | 23.05 | 23.68 | 232,705 | +0.03(+0.12%) |
Aug 14, 2013 | 23.43 | 23.70 | 23.43 | 23.65 | 292,027 | +0.35(+1.50%) |
Aug 13, 2013 | 23.28 | 23.31 | 23.03 | 23.30 | 545,469 | -0.12(-0.51%) |
Aug 12, 2013 | 23.25 | 23.45 | 23.20 | 23.42 | 268,655 | +0.26(+1.12%) |
Aug 09, 2013 | 23.09 | 23.31 | 23.04 | 23.16 | 108,158 | -0.22(-0.94%) |
Aug 08, 2013 | 23.12 | 23.40 | 23.09 | 23.38 | 208,684 | +0.64(+2.81%) |
Aug 07, 2013 | 22.71 | 22.77 | 22.57 | 22.74 | 91,197 | +0.08(+0.35%) |
Aug 06, 2013 | 22.99 | 22.99 | 22.56 | 22.66 | 62,113 | -0.32(-1.39%) |
Aug 05, 2013 | 22.97 | 23.09 | 22.91 | 22.98 | 212,801 | +0.19(+0.83%) |
Aug 02, 2013 | 22.55 | 22.85 | 22.55 | 22.79 | 142,638 | +0.64(+2.89%) |
Aug 01, 2013 | 21.92 | 22.22 | 21.92 | 22.15 | 96,290 | +0.08(+0.36%) |
Jul 31, 2013 | 21.75 | 22.15 | 21.75 | 22.07 | 98,929 | +0.08(+0.36%) |
Jul 30, 2013 | 22.10 | 22.16 | 21.93 | 21.99 | 66,018 | -0.19(-0.86%) |
Jul 29, 2013 | 22.02 | 22.24 | 22.01 | 22.18 | 36,147 | -0.03(-0.14%) |
Jul 26, 2013 | 22.14 | 22.21 | 21.92 | 22.21 | 38,230 | -0.09(-0.40%) |
Jul 25, 2013 | 21.91 | 22.30 | 21.88 | 22.30 | 59,453 | +0.32(+1.46%) |
Jul 24, 2013 | 21.81 | 22.08 | 21.81 | 21.98 | 85,466 | +0.07(+0.34%) |
Jul 23, 2013 | 22.11 | 22.15 | 21.77 | 21.91 | 60,416 | -0.11(-0.48%) |
Jul 22, 2013 | 22.03 | 22.13 | 21.80 | 22.01 | 111,734 | +0.21(+0.96%) |
Jul 19, 2013 | 21.56 | 21.86 | 21.56 | 21.80 | 111,597 | +0.14(+0.65%) |
Jul 18, 2013 | 21.32 | 21.71 | 21.29 | 21.66 | 128,621 | +0.56(+2.65%) |
Jul 17, 2013 | 21.09 | 21.31 | 21.09 | 21.10 | 47,074 | +0.06(+0.29%) |
Jul 16, 2013 | 20.85 | 21.10 | 20.84 | 21.04 | 77,561 | -0.02(-0.08%) |
Jul 15, 2013 | 20.90 | 21.10 | 20.90 | 21.06 | 43,686 | -0.01(-0.06%) |
Jul 12, 2013 | 20.88 | 21.16 | 20.83 | 21.07 | 69,645 | -0.04(-0.19%) |
Jul 11, 2013 | 21.17 | 21.25 | 20.91 | 21.11 | 68,099 | -0.03(-0.14%) |
Jul 10, 2013 | 21.01 | 21.26 | 20.94 | 21.14 | 192,133 | +0.34(+1.63%) |
Jul 09, 2013 | 20.79 | 20.84 | 20.48 | 20.80 | 80,986 | +0.32(+1.54%) |
Jul 08, 2013 | 20.51 | 20.68 | 20.43 | 20.48 | 91,549 | +0.40(+2.01%) |
Jul 05, 2013 | 20.03 | 20.33 | 19.95 | 20.08 | 61,241 | +0.40(+2.03%) |
Jul 03, 2013 | 19.23 | 19.72 | 19.23 | 19.68 | 32,349 | +0.07(+0.36%) |
Jul 02, 2013 | 19.92 | 19.95 | 19.49 | 19.61 | 35,913 | -0.37(-1.85%) |