Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.02 | 24.29 | 23.99 | 24.23 | 521,547 | -0.19(-0.78%) |
Sep 27, 2013 | 24.49 | 24.49 | 24.29 | 24.42 | 329,412 | -0.08(-0.32%) |
Sep 26, 2013 | 24.32 | 24.50 | 24.26 | 24.50 | 317,240 | -0.03(-0.13%) |
Sep 25, 2013 | 24.35 | 24.68 | 24.35 | 24.53 | 213,160 | +0.08(+0.32%) |
Sep 24, 2013 | 24.48 | 25.68 | 24.34 | 24.45 | 595,317 | -0.16(-0.66%) |
Sep 23, 2013 | 24.86 | 24.86 | 24.60 | 24.61 | 593,839 | -0.13(-0.54%) |
Sep 20, 2013 | 24.72 | 24.84 | 24.59 | 24.75 | 794,997 | +0.08(+0.33%) |
Sep 19, 2013 | 24.56 | 24.66 | 24.43 | 24.66 | 318,105 | +0.19(+0.79%) |
Sep 18, 2013 | 23.84 | 24.62 | 23.83 | 24.47 | 517,307 | +0.57(+2.37%) |
Sep 17, 2013 | 23.87 | 23.92 | 23.79 | 23.90 | 194,146 | +0.03(+0.11%) |
Sep 16, 2013 | 23.91 | 23.98 | 23.81 | 23.88 | 235,825 | +0.19(+0.80%) |
Sep 13, 2013 | 23.68 | 23.80 | 23.52 | 23.69 | 245,519 | +0.26(+1.11%) |
Sep 12, 2013 | 23.44 | 23.62 | 23.42 | 23.43 | 142,153 | -0.12(-0.50%) |
Sep 11, 2013 | 23.38 | 23.55 | 23.37 | 23.55 | 423,743 | -0.03(-0.11%) |
Sep 10, 2013 | 23.43 | 23.57 | 23.24 | 23.57 | 306,087 | +0.14(+0.59%) |
Sep 09, 2013 | 23.15 | 23.43 | 23.10 | 23.43 | 213,184 | +0.15(+0.64%) |
Sep 06, 2013 | 23.28 | 23.40 | 23.09 | 23.29 | 281,213 | +0.10(+0.42%) |
Sep 05, 2013 | 23.00 | 23.19 | 22.93 | 23.19 | 361,337 | -0.20(-0.85%) |
Sep 04, 2013 | 23.14 | 23.43 | 23.11 | 23.39 | 329,437 | -0.02(-0.09%) |
Sep 03, 2013 | 23.42 | 23.46 | 23.29 | 23.41 | 496,609 | +0.20(+0.88%) |
Aug 30, 2013 | 23.44 | 23.44 | 23.14 | 23.20 | 514,993 | -0.43(-1.81%) |
Aug 29, 2013 | 23.65 | 23.80 | 22.91 | 23.63 | 567,560 | -0.30(-1.24%) |
Aug 28, 2013 | 23.96 | 24.12 | 23.89 | 23.93 | 549,644 | +0.59(+2.51%) |
Aug 27, 2013 | 23.45 | 23.71 | 23.34 | 23.34 | 448,930 | -0.18(-0.78%) |
Aug 26, 2013 | 23.54 | 23.68 | 23.38 | 23.53 | 336,205 | -0.28(-1.16%) |
Aug 23, 2013 | 23.41 | 23.82 | 23.40 | 23.80 | 424,395 | +0.45(+1.94%) |
Aug 22, 2013 | 23.14 | 23.35 | 23.13 | 23.35 | 282,395 | +0.59(+2.60%) |
Aug 21, 2013 | 22.77 | 22.98 | 22.66 | 22.76 | 616,564 | -0.34(-1.48%) |
Aug 20, 2013 | 23.06 | 23.14 | 23.00 | 23.10 | 184,330 | +0.05(+0.22%) |
Aug 19, 2013 | 23.22 | 23.24 | 23.00 | 23.05 | 386,457 | -0.65(-2.76%) |
Aug 16, 2013 | 23.56 | 23.70 | 23.50 | 23.70 | 482,907 | +0.23(+0.98%) |
Aug 15, 2013 | 23.21 | 23.47 | 23.05 | 23.47 | 638,505 | +0.04(+0.17%) |
Aug 14, 2013 | 23.38 | 23.44 | 23.34 | 23.43 | 208,682 | +0.15(+0.64%) |
Aug 13, 2013 | 23.21 | 23.40 | 23.12 | 23.28 | 288,267 | +0.01(+0.02%) |
Aug 12, 2013 | 23.11 | 23.28 | 23.09 | 23.28 | 181,247 | -0.07(-0.31%) |
Aug 09, 2013 | 23.26 | 23.35 | 23.14 | 23.35 | 350,536 | -0.14(-0.61%) |
Aug 08, 2013 | 23.33 | 23.49 | 23.23 | 23.49 | 372,938 | +0.29(+1.23%) |
Aug 07, 2013 | 23.12 | 23.23 | 23.08 | 23.20 | 294,172 | +0.15(+0.66%) |
Aug 06, 2013 | 23.18 | 23.19 | 22.97 | 23.05 | 214,750 | -0.11(-0.46%) |
Aug 05, 2013 | 23.11 | 23.28 | 23.05 | 23.16 | 310,669 | -0.18(-0.79%) |
Aug 02, 2013 | 23.26 | 23.47 | 23.25 | 23.34 | 422,086 | +0.24(+1.04%) |
Aug 01, 2013 | 23.04 | 23.19 | 22.97 | 23.10 | 695,602 | +0.58(+2.56%) |
Jul 31, 2013 | 22.27 | 22.65 | 22.27 | 22.53 | 487,863 | +0.21(+0.96%) |
Jul 30, 2013 | 22.52 | 22.58 | 22.31 | 22.31 | 542,608 | +0.02(+0.07%) |
Jul 29, 2013 | 22.30 | 22.33 | 22.19 | 22.30 | 557,207 | -0.54(-2.35%) |
Jul 26, 2013 | 22.60 | 22.83 | 22.54 | 22.83 | 262,570 | -0.13(-0.56%) |
Jul 25, 2013 | 22.73 | 22.96 | 22.71 | 22.96 | 211,930 | +0.26(+1.12%) |
Jul 24, 2013 | 22.70 | 22.91 | 22.66 | 22.70 | 559,354 | +0.07(+0.29%) |
Jul 23, 2013 | 22.52 | 22.64 | 22.43 | 22.64 | 806,274 | +0.15(+0.66%) |
Jul 22, 2013 | 22.47 | 22.56 | 22.40 | 22.49 | 721,612 | +0.17(+0.78%) |
Jul 19, 2013 | 22.12 | 22.37 | 22.07 | 22.32 | 385,699 | +0.06(+0.25%) |
Jul 18, 2013 | 22.06 | 22.27 | 22.00 | 22.26 | 639,744 | +0.23(+1.06%) |
Jul 17, 2013 | 21.91 | 22.10 | 21.78 | 22.03 | 1,843,912 | +0.35(+1.60%) |
Jul 16, 2013 | 21.60 | 21.76 | 21.58 | 21.68 | 1,082,457 | +0.05(+0.24%) |
Jul 15, 2013 | 21.54 | 21.73 | 21.52 | 21.63 | 481,162 | +0.16(+0.74%) |
Jul 12, 2013 | 21.40 | 21.47 | 21.29 | 21.47 | 364,371 | +0.13(+0.62%) |
Jul 11, 2013 | 21.32 | 21.40 | 21.16 | 21.34 | 836,681 | +0.53(+2.55%) |
Jul 10, 2013 | 20.58 | 20.86 | 20.54 | 20.81 | 463,188 | +0.06(+0.30%) |
Jul 09, 2013 | 20.73 | 21.02 | 20.62 | 20.75 | 844,040 | -0.08(-0.39%) |
Jul 08, 2013 | 20.69 | 20.86 | 20.69 | 20.83 | 506,777 | +0.07(+0.32%) |
Jul 05, 2013 | 20.86 | 20.87 | 20.64 | 20.76 | 718,560 | -0.19(-0.90%) |
Jul 03, 2013 | 20.68 | 20.98 | 20.68 | 20.95 | 217,412 | +0.15(+0.74%) |
Jul 02, 2013 | 20.83 | 21.11 | 20.70 | 20.80 | 1,247,528 | -0.49(-2.30%) |