Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.07 | 23.53 | 22.90 | 23.20 | 0 | -0.23(-0.99%) |
Sep 27, 2013 | 23.32 | 23.72 | 23.27 | 23.43 | 0 | -0.07(-0.30%) |
Sep 26, 2013 | 23.50 | 23.72 | 23.40 | 23.50 | 8,186 | -0.02(-0.08%) |
Sep 25, 2013 | 23.43 | 23.74 | 23.27 | 23.52 | 4,920 | -0.32(-1.36%) |
Sep 24, 2013 | 23.65 | 23.91 | 23.03 | 23.85 | 0 | +0.32(+1.35%) |
Sep 23, 2013 | 22.86 | 23.74 | 22.86 | 23.53 | 0 | +0.40(+1.73%) |
Sep 20, 2013 | 23.10 | 23.76 | 22.83 | 23.13 | 0 | -0.02(-0.08%) |
Sep 19, 2013 | 23.10 | 23.25 | 22.83 | 23.15 | 0 | -0.01(-0.03%) |
Sep 18, 2013 | 23.21 | 23.21 | 22.80 | 23.16 | 0 | -0.05(-0.22%) |
Sep 17, 2013 | 23.01 | 23.21 | 22.86 | 23.21 | 0 | +0.07(+0.31%) |
Sep 16, 2013 | 22.94 | 23.14 | 22.91 | 23.14 | 0 | +0.20(+0.87%) |
Sep 13, 2013 | 22.81 | 22.94 | 22.72 | 22.94 | 0 | +0.22(+0.97%) |
Sep 12, 2013 | 23.05 | 23.10 | 22.71 | 22.72 | 0 | -0.17(-0.76%) |
Sep 11, 2013 | 23.14 | 23.20 | 22.85 | 22.89 | 0 | -0.24(-1.03%) |
Sep 10, 2013 | 23.00 | 23.19 | 22.80 | 23.13 | 6,325 | +0.39(+1.73%) |
Sep 09, 2013 | 22.98 | 23.63 | 22.69 | 22.74 | 0 | -0.21(-0.93%) |
Sep 06, 2013 | 23.27 | 23.27 | 22.70 | 22.95 | 0 | -0.32(-1.36%) |
Sep 05, 2013 | 22.92 | 23.38 | 22.92 | 23.27 | 0 | +0.36(+1.55%) |
Sep 04, 2013 | 23.69 | 24.10 | 22.85 | 22.91 | 0 | -0.52(-2.21%) |
Sep 03, 2013 | 23.87 | 23.87 | 23.32 | 23.43 | 0 | -0.19(-0.79%) |
Aug 30, 2013 | 24.09 | 24.22 | 23.47 | 23.61 | 0 | -0.62(-2.56%) |
Aug 29, 2013 | 24.18 | 24.23 | 23.74 | 24.23 | 0 | -0.03(-0.11%) |
Aug 28, 2013 | 23.85 | 24.26 | 22.68 | 24.26 | 0 | +0.35(+1.46%) |
Aug 27, 2013 | 23.67 | 24.29 | 22.88 | 23.91 | 24,953 | -0.14(-0.59%) |
Aug 26, 2013 | 24.60 | 24.80 | 23.99 | 24.05 | 0 | -0.48(-1.95%) |
Aug 23, 2013 | 24.84 | 24.84 | 24.53 | 24.53 | 0 | -0.34(-1.38%) |
Aug 22, 2013 | 24.50 | 24.87 | 24.40 | 24.87 | 2,682 | +0.96(+4.00%) |
Aug 21, 2013 | 23.87 | 23.92 | 23.46 | 23.92 | 0 | +0.01(+0.05%) |
Aug 20, 2013 | 23.83 | 23.92 | 23.38 | 23.91 | 0 | +0.12(+0.52%) |
Aug 19, 2013 | 24.25 | 24.30 | 23.76 | 23.78 | 10,833 | -0.66(-2.70%) |
Aug 16, 2013 | 23.78 | 24.51 | 23.41 | 24.44 | 0 | +0.59(+2.47%) |
Aug 15, 2013 | 23.75 | 24.14 | 23.23 | 23.85 | 25,841 | -0.06(-0.27%) |
Aug 14, 2013 | 23.49 | 24.19 | 23.49 | 23.92 | 5,111 | -0.17(-0.70%) |
Aug 13, 2013 | 24.25 | 24.25 | 23.74 | 24.09 | 2,150 | -0.03(-0.11%) |
Aug 12, 2013 | 23.96 | 24.11 | 23.66 | 24.11 | 3,565 | +0.03(+0.11%) |
Aug 09, 2013 | 24.13 | 24.58 | 23.78 | 24.09 | 5,538 | -0.18(-0.75%) |
Aug 08, 2013 | 24.16 | 24.40 | 23.79 | 24.27 | 2,781 | +0.36(+1.51%) |
Aug 07, 2013 | 24.69 | 24.69 | 23.61 | 23.91 | 4,210 | +0.21(+0.87%) |
Aug 06, 2013 | 23.70 | 24.15 | 23.28 | 23.70 | 14,358 | -0.16(-0.65%) |
Aug 05, 2013 | 23.77 | 23.91 | 23.55 | 23.85 | 5,112 | +0.06(+0.24%) |
Aug 02, 2013 | 24.64 | 24.64 | 23.61 | 23.80 | 8,124 | -1.02(-4.12%) |
Aug 01, 2013 | 24.73 | 24.82 | 24.40 | 24.82 | 13,320 | +0.09(+0.37%) |
Jul 31, 2013 | 24.67 | 24.73 | 24.40 | 24.73 | 0 | +0.15(+0.61%) |
Jul 30, 2013 | 24.86 | 24.86 | 24.32 | 24.58 | 0 | -0.08(-0.31%) |
Jul 29, 2013 | 24.79 | 24.79 | 24.56 | 24.66 | 0 | -0.32(-1.29%) |
Jul 26, 2013 | 25.00 | 25.00 | 24.82 | 24.98 | 0 | -0.16(-0.64%) |
Jul 25, 2013 | 24.70 | 25.15 | 24.40 | 25.14 | 0 | +0.42(+1.70%) |
Jul 24, 2013 | 24.89 | 24.89 | 24.22 | 24.72 | 0 | -0.03(-0.13%) |
Jul 23, 2013 | 24.89 | 24.89 | 24.46 | 24.75 | 0 | -0.01(-0.05%) |
Jul 22, 2013 | 24.65 | 24.89 | 24.65 | 24.77 | 0 | -0.03(-0.10%) |
Jul 19, 2013 | 24.89 | 24.89 | 24.38 | 24.79 | 0 | +0.01(+0.03%) |
Jul 18, 2013 | 24.71 | 24.87 | 24.42 | 24.78 | 0 | +0.14(+0.58%) |
Jul 17, 2013 | 24.82 | 24.82 | 23.93 | 24.64 | 8,296 | -0.08(-0.34%) |
Jul 16, 2013 | 24.64 | 24.74 | 23.58 | 24.73 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 24.37 | 24.75 | 24.30 | 24.73 | 0 | +0.19(+0.79%) |
Jul 12, 2013 | 24.40 | 24.64 | 23.89 | 24.53 | 0 | -0.01(-0.03%) |
Jul 11, 2013 | 24.77 | 24.77 | 24.22 | 24.54 | 0 | -0.12(-0.50%) |
Jul 10, 2013 | 24.69 | 24.81 | 24.41 | 24.66 | 0 | -0.16(-0.63%) |
Jul 09, 2013 | 25.02 | 25.02 | 24.49 | 24.82 | 0 | -0.10(-0.41%) |
Jul 08, 2013 | 25.09 | 25.09 | 24.86 | 24.92 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 24.46 | 24.92 | 23.27 | 24.92 | 0 | +1.04(+4.36%) |
Jul 03, 2013 | 23.45 | 23.92 | 23.45 | 23.88 | 0 | +0.15(+0.63%) |
Jul 02, 2013 | 23.56 | 23.82 | 23.21 | 23.73 | 0 | +0.14(+0.60%) |