Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.06 | 24.21 | 23.76 | 24.11 | 357,846 | +0.01(+0.06%) |
Sep 27, 2013 | 24.25 | 24.29 | 24.01 | 24.10 | 256,609 | -0.22(-0.91%) |
Sep 26, 2013 | 24.14 | 24.37 | 24.12 | 24.32 | 238,299 | +0.15(+0.62%) |
Sep 25, 2013 | 24.51 | 24.56 | 24.14 | 24.17 | 499,131 | -0.29(-1.18%) |
Sep 24, 2013 | 24.09 | 24.58 | 24.08 | 24.45 | 541,994 | +0.42(+1.75%) |
Sep 23, 2013 | 24.05 | 24.20 | 23.86 | 24.03 | 318,763 | -0.14(-0.57%) |
Sep 20, 2013 | 24.19 | 24.41 | 24.12 | 24.17 | 1,129,209 | -0.03(-0.11%) |
Sep 19, 2013 | 24.38 | 24.49 | 24.19 | 24.20 | 512,600 | -0.17(-0.69%) |
Sep 18, 2013 | 24.09 | 24.46 | 23.90 | 24.37 | 384,569 | +0.23(+0.95%) |
Sep 17, 2013 | 24.17 | 24.35 | 24.07 | 24.14 | 398,991 | -0.06(-0.26%) |
Sep 16, 2013 | 24.38 | 24.34 | 24.11 | 24.20 | 426,726 | -0.14(-0.58%) |
Sep 13, 2013 | 24.29 | 24.36 | 23.93 | 24.34 | 502,542 | +0.19(+0.77%) |
Sep 12, 2013 | 24.32 | 24.36 | 24.00 | 24.15 | 214,355 | -0.17(-0.71%) |
Sep 11, 2013 | 24.12 | 24.33 | 24.02 | 24.33 | 236,088 | +0.16(+0.66%) |
Sep 10, 2013 | 23.98 | 24.24 | 23.93 | 24.17 | 309,147 | +0.26(+1.09%) |
Sep 09, 2013 | 23.64 | 23.94 | 23.49 | 23.90 | 292,157 | +0.35(+1.50%) |
Sep 06, 2013 | 23.75 | 23.75 | 23.22 | 23.55 | 268,764 | -0.03(-0.11%) |
Sep 05, 2013 | 23.63 | 23.72 | 23.54 | 23.58 | 399,264 | -0.04(-0.15%) |
Sep 04, 2013 | 23.59 | 23.69 | 23.49 | 23.61 | 394,858 | +0.00(+0.00%) |
Sep 03, 2013 | 23.60 | 23.90 | 23.35 | 23.61 | 325,831 | +0.22(+0.93%) |
Aug 30, 2013 | 23.68 | 23.81 | 23.34 | 23.40 | 365,394 | -0.30(-1.27%) |
Aug 29, 2013 | 23.21 | 23.81 | 23.21 | 23.70 | 643,364 | +0.34(+1.44%) |
Aug 28, 2013 | 23.43 | 23.56 | 23.27 | 23.36 | 396,551 | -0.04(-0.19%) |
Aug 27, 2013 | 23.51 | 23.59 | 23.29 | 23.40 | 589,052 | -0.36(-1.51%) |
Aug 26, 2013 | 23.73 | 24.03 | 23.59 | 23.76 | 528,981 | +0.00(+0.02%) |
Aug 23, 2013 | 23.24 | 23.77 | 23.10 | 23.76 | 1,175,314 | +0.58(+2.50%) |
Aug 22, 2013 | 22.15 | 23.31 | 21.96 | 23.18 | 1,836,511 | +1.57(+7.26%) |
Aug 21, 2013 | 21.31 | 21.77 | 21.31 | 21.61 | 935,318 | +0.18(+0.85%) |
Aug 20, 2013 | 21.32 | 21.64 | 21.26 | 21.43 | 483,474 | +0.17(+0.79%) |
Aug 19, 2013 | 21.32 | 21.46 | 21.21 | 21.26 | 356,317 | -0.06(-0.29%) |
Aug 16, 2013 | 21.46 | 21.68 | 21.32 | 21.32 | 313,282 | -0.12(-0.58%) |
Aug 15, 2013 | 21.31 | 21.55 | 21.07 | 21.45 | 843,995 | -0.16(-0.74%) |
Aug 14, 2013 | 21.67 | 21.74 | 21.53 | 21.61 | 359,868 | -0.07(-0.33%) |
Aug 13, 2013 | 21.88 | 21.88 | 21.60 | 21.68 | 253,517 | -0.22(-0.99%) |
Aug 12, 2013 | 21.51 | 21.92 | 21.48 | 21.89 | 460,157 | +0.27(+1.25%) |
Aug 09, 2013 | 21.60 | 21.69 | 21.38 | 21.62 | 244,928 | -0.03(-0.14%) |
Aug 08, 2013 | 21.49 | 21.66 | 21.38 | 21.65 | 587,826 | +0.30(+1.41%) |
Aug 07, 2013 | 21.54 | 21.54 | 21.32 | 21.35 | 256,345 | -0.23(-1.05%) |
Aug 06, 2013 | 21.81 | 21.89 | 21.48 | 21.58 | 390,463 | -0.29(-1.32%) |
Aug 05, 2013 | 21.82 | 21.92 | 21.62 | 21.87 | 376,764 | -0.01(-0.04%) |
Aug 02, 2013 | 21.92 | 21.98 | 21.61 | 21.88 | 808,030 | -0.17(-0.78%) |
Aug 01, 2013 | 22.08 | 22.21 | 21.71 | 22.05 | 827,641 | +0.22(+0.99%) |
Jul 31, 2013 | 21.75 | 22.17 | 21.68 | 21.83 | 1,103,564 | +0.16(+0.76%) |
Jul 30, 2013 | 21.77 | 21.80 | 21.46 | 21.67 | 914,160 | -0.02(-0.08%) |
Jul 29, 2013 | 21.32 | 21.77 | 21.29 | 21.69 | 803,224 | +0.31(+1.45%) |
Jul 26, 2013 | 21.44 | 21.49 | 21.20 | 21.38 | 487,120 | -0.22(-1.03%) |
Jul 25, 2013 | 21.18 | 21.73 | 21.18 | 21.60 | 703,581 | +0.19(+0.89%) |
Jul 24, 2013 | 21.52 | 21.63 | 21.26 | 21.41 | 461,920 | -0.01(-0.04%) |
Jul 23, 2013 | 21.55 | 21.65 | 21.38 | 21.42 | 284,249 | -0.12(-0.58%) |
Jul 22, 2013 | 21.57 | 21.73 | 21.31 | 21.54 | 434,090 | -0.04(-0.18%) |
Jul 19, 2013 | 21.49 | 21.58 | 21.07 | 21.58 | 747,490 | +0.07(+0.33%) |
Jul 18, 2013 | 21.60 | 21.92 | 21.49 | 21.51 | 570,185 | -0.10(-0.45%) |
Jul 17, 2013 | 21.69 | 21.90 | 21.59 | 21.61 | 250,869 | -0.04(-0.16%) |
Jul 16, 2013 | 21.69 | 22.08 | 21.61 | 21.64 | 353,252 | -0.08(-0.35%) |
Jul 15, 2013 | 21.87 | 21.92 | 21.66 | 21.72 | 454,421 | -0.16(-0.71%) |
Jul 12, 2013 | 22.01 | 22.05 | 21.75 | 21.87 | 375,308 | -0.15(-0.66%) |
Jul 11, 2013 | 21.65 | 22.10 | 21.65 | 22.02 | 484,562 | +0.64(+2.98%) |
Jul 10, 2013 | 21.47 | 21.57 | 21.35 | 21.38 | 409,142 | -0.16(-0.74%) |
Jul 09, 2013 | 21.22 | 21.54 | 21.06 | 21.54 | 756,743 | +0.48(+2.29%) |
Jul 08, 2013 | 21.02 | 21.14 | 20.90 | 21.06 | 410,955 | +0.12(+0.59%) |
Jul 05, 2013 | 20.52 | 20.97 | 20.48 | 20.93 | 400,689 | +0.58(+2.83%) |
Jul 03, 2013 | 20.37 | 20.55 | 20.31 | 20.36 | 241,214 | -0.13(-0.65%) |
Jul 02, 2013 | 20.42 | 20.57 | 20.31 | 20.49 | 370,164 | +0.04(+0.22%) |