Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.72 | 23.07 | 22.72 | 23.05 | 83,775 | +0.27(+1.19%) |
Sep 26, 2013 | 22.92 | 23.07 | 22.59 | 22.78 | 103,236 | -0.09(-0.39%) |
Sep 25, 2013 | 23.04 | 23.17 | 22.81 | 22.87 | 118,428 | -0.15(-0.65%) |
Sep 24, 2013 | 22.73 | 23.18 | 22.42 | 23.02 | 231,237 | +0.26(+1.14%) |
Sep 23, 2013 | 22.55 | 22.89 | 22.25 | 22.76 | 199,133 | +0.22(+0.98%) |
Sep 20, 2013 | 22.87 | 23.23 | 22.53 | 22.54 | 420,503 | -0.20(-0.88%) |
Sep 19, 2013 | 22.60 | 22.82 | 22.43 | 22.74 | 139,219 | +0.16(+0.71%) |
Sep 18, 2013 | 21.86 | 22.73 | 21.84 | 22.58 | 205,983 | +0.74(+3.39%) |
Sep 17, 2013 | 22.38 | 22.45 | 21.69 | 21.84 | 215,018 | -0.59(-2.63%) |
Sep 16, 2013 | 22.24 | 22.62 | 22.25 | 22.43 | 241,644 | +0.16(+0.72%) |
Sep 13, 2013 | 22.19 | 22.40 | 22.08 | 22.27 | 105,284 | +0.20(+0.91%) |
Sep 12, 2013 | 22.07 | 22.40 | 22.04 | 22.07 | 144,454 | -0.13(-0.59%) |
Sep 11, 2013 | 22.10 | 22.41 | 22.01 | 22.20 | 119,823 | +0.04(+0.18%) |
Sep 10, 2013 | 22.01 | 22.25 | 21.94 | 22.16 | 110,767 | +0.24(+1.09%) |
Sep 09, 2013 | 21.81 | 22.07 | 21.56 | 21.92 | 199,298 | +0.11(+0.50%) |
Sep 06, 2013 | 21.58 | 22.04 | 21.00 | 21.81 | 127,394 | +0.35(+1.63%) |
Sep 05, 2013 | 21.57 | 21.70 | 21.39 | 21.46 | 96,009 | -0.11(-0.51%) |
Sep 04, 2013 | 20.95 | 21.70 | 20.92 | 21.57 | 212,851 | +0.67(+3.21%) |
Sep 03, 2013 | 20.92 | 21.10 | 20.72 | 20.90 | 145,489 | +0.20(+0.97%) |
Aug 30, 2013 | 20.98 | 21.04 | 20.61 | 20.70 | 128,504 | -0.34(-1.62%) |
Aug 29, 2013 | 20.92 | 21.16 | 20.82 | 21.04 | 165,703 | +0.06(+0.29%) |
Aug 28, 2013 | 20.94 | 21.06 | 20.84 | 20.98 | 128,231 | +0.09(+0.43%) |
Aug 27, 2013 | 20.98 | 21.02 | 20.83 | 20.89 | 170,981 | -0.32(-1.51%) |
Aug 26, 2013 | 20.90 | 21.30 | 20.82 | 21.21 | 112,502 | +0.30(+1.43%) |
Aug 23, 2013 | 20.44 | 21.00 | 20.18 | 20.91 | 121,694 | +0.47(+2.30%) |
Aug 22, 2013 | 19.96 | 20.50 | 19.93 | 20.44 | 860,160 | +0.49(+2.46%) |
Aug 21, 2013 | 19.80 | 20.03 | 19.80 | 19.95 | 289,652 | +0.05(+0.25%) |
Aug 20, 2013 | 19.50 | 20.06 | 19.27 | 19.90 | 179,268 | +0.42(+2.16%) |
Aug 19, 2013 | 19.45 | 19.50 | 19.26 | 19.48 | 214,399 | +0.03(+0.15%) |
Aug 16, 2013 | 19.34 | 19.55 | 19.34 | 19.45 | 150,710 | +0.01(+0.05%) |
Aug 15, 2013 | 19.53 | 19.56 | 19.27 | 19.44 | 170,842 | -0.33(-1.67%) |
Aug 14, 2013 | 19.97 | 20.02 | 19.66 | 19.77 | 136,121 | -0.18(-0.90%) |
Aug 13, 2013 | 19.73 | 20.00 | 19.59 | 19.95 | 130,471 | +0.25(+1.27%) |
Aug 12, 2013 | 19.48 | 19.91 | 19.38 | 19.70 | 300,422 | +0.18(+0.92%) |
Aug 09, 2013 | 19.14 | 19.84 | 19.01 | 19.52 | 178,524 | +0.36(+1.88%) |
Aug 08, 2013 | 19.66 | 19.95 | 19.08 | 19.16 | 407,979 | -0.32(-1.64%) |
Aug 07, 2013 | 19.77 | 19.77 | 19.36 | 19.48 | 81,670 | -0.31(-1.57%) |
Aug 06, 2013 | 19.81 | 19.92 | 19.66 | 19.79 | 121,938 | -0.13(-0.65%) |
Aug 05, 2013 | 20.02 | 20.02 | 19.85 | 19.92 | 92,917 | -0.08(-0.40%) |
Aug 02, 2013 | 19.97 | 20.12 | 19.91 | 20.00 | 145,329 | -0.09(-0.45%) |
Aug 01, 2013 | 20.04 | 20.22 | 19.96 | 20.09 | 255,467 | +0.08(+0.40%) |
Jul 31, 2013 | 20.00 | 20.20 | 19.88 | 20.01 | 317,735 | +0.01(+0.05%) |
Jul 30, 2013 | 20.50 | 20.50 | 19.96 | 20.00 | 236,858 | -0.38(-1.86%) |
Jul 29, 2013 | 20.72 | 20.77 | 20.29 | 20.38 | 123,499 | -0.39(-1.88%) |
Jul 26, 2013 | 20.86 | 20.91 | 20.48 | 20.77 | 111,350 | -0.23(-1.10%) |
Jul 25, 2013 | 20.90 | 21.14 | 20.75 | 21.00 | 135,742 | +0.00(+0.00%) |
Jul 24, 2013 | 21.30 | 21.30 | 20.97 | 21.00 | 117,210 | -0.22(-1.04%) |
Jul 23, 2013 | 21.45 | 22.05 | 21.14 | 21.22 | 173,920 | -0.91(-4.11%) |
Jul 22, 2013 | 21.80 | 22.24 | 21.75 | 22.13 | 79,688 | +0.38(+1.75%) |
Jul 19, 2013 | 21.76 | 21.87 | 21.62 | 21.75 | 195,904 | +0.00(+0.00%) |
Jul 18, 2013 | 21.54 | 22.00 | 21.54 | 21.75 | 61,393 | +0.34(+1.61%) |
Jul 17, 2013 | 21.62 | 21.91 | 21.23 | 21.41 | 81,679 | -0.14(-0.67%) |
Jul 16, 2013 | 22.04 | 22.10 | 21.45 | 21.55 | 83,109 | -0.58(-2.62%) |
Jul 15, 2013 | 21.39 | 22.13 | 21.30 | 22.13 | 118,887 | +0.80(+3.75%) |
Jul 12, 2013 | 21.70 | 21.70 | 21.11 | 21.33 | 92,988 | -0.42(-1.93%) |
Jul 11, 2013 | 21.80 | 21.90 | 21.65 | 21.75 | 96,295 | +0.13(+0.60%) |
Jul 10, 2013 | 21.34 | 21.64 | 21.33 | 21.62 | 107,947 | +0.20(+0.93%) |
Jul 09, 2013 | 21.62 | 21.67 | 21.35 | 21.42 | 126,828 | -0.20(-0.93%) |
Jul 08, 2013 | 21.51 | 21.78 | 21.36 | 21.62 | 132,081 | +0.18(+0.84%) |
Jul 05, 2013 | 20.88 | 21.45 | 20.79 | 21.44 | 78,043 | +0.80(+3.88%) |
Jul 03, 2013 | 20.41 | 21.05 | 20.41 | 20.64 | 95,162 | +0.12(+0.58%) |
Jul 02, 2013 | 20.69 | 20.88 | 20.43 | 20.52 | 130,017 | -0.24(-1.16%) |