Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.78 | 24.65 | 23.69 | 24.26 | 805,318 | +0.41(+1.72%) |
Sep 26, 2013 | 23.97 | 24.25 | 23.78 | 23.85 | 651,650 | +0.05(+0.22%) |
Sep 25, 2013 | 23.76 | 24.08 | 23.49 | 23.80 | 1,039,950 | +0.04(+0.18%) |
Sep 24, 2013 | 23.86 | 23.95 | 23.56 | 23.76 | 1,122,534 | -0.15(-0.61%) |
Sep 23, 2013 | 24.05 | 24.16 | 23.68 | 23.90 | 1,221,808 | -0.26(-1.06%) |
Sep 20, 2013 | 25.06 | 25.06 | 23.93 | 24.16 | 1,378,533 | -0.95(-3.79%) |
Sep 19, 2013 | 25.69 | 25.69 | 25.08 | 25.11 | 1,326,708 | -0.40(-1.58%) |
Sep 18, 2013 | 25.36 | 25.66 | 25.28 | 25.52 | 1,086,411 | +0.15(+0.61%) |
Sep 17, 2013 | 25.06 | 25.60 | 24.76 | 25.36 | 1,496,731 | +0.33(+1.34%) |
Sep 16, 2013 | 24.83 | 25.07 | 24.32 | 25.03 | 1,479,459 | +0.71(+2.92%) |
Sep 13, 2013 | 24.62 | 24.63 | 24.08 | 24.32 | 664,303 | -0.15(-0.60%) |
Sep 12, 2013 | 24.46 | 24.84 | 23.97 | 24.46 | 1,922,259 | -0.02(-0.07%) |
Sep 11, 2013 | 23.75 | 24.56 | 23.75 | 24.48 | 1,405,685 | +1.00(+4.27%) |
Sep 10, 2013 | 23.04 | 23.54 | 22.89 | 23.48 | 658,419 | +0.55(+2.39%) |
Sep 09, 2013 | 22.83 | 23.07 | 22.55 | 22.93 | 379,385 | +0.25(+1.10%) |
Sep 06, 2013 | 22.87 | 23.02 | 22.62 | 22.68 | 321,253 | +0.00(+0.00%) |
Sep 05, 2013 | 22.68 | 23.03 | 22.57 | 22.68 | 466,134 | -0.01(-0.04%) |
Sep 04, 2013 | 22.02 | 23.01 | 22.02 | 22.69 | 870,638 | +0.64(+2.91%) |
Sep 03, 2013 | 22.11 | 22.28 | 21.84 | 22.05 | 686,176 | +0.29(+1.34%) |
Aug 30, 2013 | 21.84 | 22.08 | 21.74 | 21.75 | 449,358 | -0.17(-0.78%) |
Aug 29, 2013 | 21.63 | 22.23 | 21.51 | 21.93 | 502,190 | +0.25(+1.15%) |
Aug 28, 2013 | 21.72 | 21.83 | 21.23 | 21.68 | 907,062 | -0.15(-0.67%) |
Aug 27, 2013 | 22.09 | 22.31 | 21.66 | 21.82 | 849,985 | -0.54(-2.41%) |
Aug 26, 2013 | 22.38 | 22.74 | 22.29 | 22.36 | 609,957 | +0.09(+0.38%) |
Aug 23, 2013 | 22.41 | 22.88 | 22.07 | 22.28 | 1,339,896 | -0.14(-0.61%) |
Aug 22, 2013 | 22.99 | 23.19 | 22.34 | 22.41 | 828,048 | -1.53(-6.40%) |
Aug 21, 2013 | 24.32 | 24.55 | 23.84 | 23.95 | 596,208 | -0.45(-1.86%) |
Aug 20, 2013 | 24.59 | 24.79 | 24.37 | 24.40 | 803,481 | -0.09(-0.38%) |
Aug 19, 2013 | 24.86 | 25.26 | 24.48 | 24.50 | 1,349,394 | -0.33(-1.35%) |
Aug 16, 2013 | 24.59 | 25.08 | 24.30 | 24.83 | 728,361 | +0.23(+0.94%) |
Aug 15, 2013 | 24.80 | 24.80 | 24.32 | 24.60 | 5,083,140 | -0.50(-1.98%) |
Aug 14, 2013 | 25.04 | 25.29 | 24.86 | 25.10 | 1,485,115 | +0.10(+0.41%) |
Aug 13, 2013 | 24.28 | 25.04 | 24.01 | 24.99 | 1,772,331 | +0.95(+3.96%) |
Aug 12, 2013 | 23.78 | 24.20 | 23.56 | 24.04 | 971,998 | +0.07(+0.29%) |
Aug 09, 2013 | 24.40 | 24.42 | 23.60 | 23.97 | 1,066,831 | -0.06(-0.25%) |
Aug 08, 2013 | 24.42 | 24.71 | 23.90 | 24.03 | 2,243,340 | +0.14(+0.57%) |
Aug 07, 2013 | 23.63 | 24.08 | 23.35 | 23.90 | 1,115,882 | +0.01(+0.04%) |
Aug 06, 2013 | 23.78 | 24.25 | 23.71 | 23.89 | 1,453,647 | +0.27(+1.16%) |
Aug 05, 2013 | 23.44 | 23.75 | 23.28 | 23.61 | 1,128,718 | +0.17(+0.73%) |
Aug 02, 2013 | 23.48 | 23.90 | 23.05 | 23.44 | 492,939 | +0.03(+0.11%) |
Aug 01, 2013 | 23.13 | 23.72 | 22.68 | 23.42 | 1,004,064 | +0.52(+2.28%) |
Jul 31, 2013 | 22.73 | 22.95 | 22.24 | 22.89 | 456,418 | +0.32(+1.40%) |
Jul 30, 2013 | 22.39 | 22.79 | 22.14 | 22.58 | 750,129 | -0.21(-0.94%) |
Jul 29, 2013 | 23.04 | 23.04 | 22.39 | 22.79 | 1,132,822 | -0.32(-1.37%) |
Jul 26, 2013 | 22.53 | 23.11 | 22.50 | 23.11 | 506,813 | +0.29(+1.28%) |
Jul 25, 2013 | 22.62 | 23.16 | 22.49 | 22.82 | 736,008 | -0.01(-0.04%) |
Jul 24, 2013 | 23.02 | 23.09 | 22.38 | 22.83 | 669,925 | -0.03(-0.11%) |
Jul 23, 2013 | 22.81 | 23.18 | 22.68 | 22.85 | 818,883 | -0.16(-0.71%) |
Jul 22, 2013 | 23.01 | 23.16 | 22.37 | 23.01 | 1,219,762 | +0.62(+2.75%) |
Jul 19, 2013 | 22.23 | 22.65 | 21.99 | 22.40 | 676,065 | +0.21(+0.93%) |
Jul 18, 2013 | 21.09 | 22.62 | 20.99 | 22.19 | 1,496,842 | +1.23(+5.89%) |
Jul 17, 2013 | 21.26 | 21.57 | 20.92 | 20.96 | 562,983 | -0.15(-0.73%) |
Jul 16, 2013 | 21.57 | 21.79 | 20.79 | 21.11 | 1,534,603 | -0.51(-2.34%) |
Jul 15, 2013 | 21.48 | 21.90 | 21.29 | 21.62 | 932,791 | +0.21(+0.96%) |
Jul 12, 2013 | 21.21 | 21.50 | 21.07 | 21.41 | 682,955 | +0.20(+0.93%) |
Jul 11, 2013 | 20.78 | 21.27 | 20.66 | 21.21 | 753,875 | +0.81(+3.95%) |
Jul 10, 2013 | 20.55 | 20.81 | 20.04 | 20.41 | 1,043,329 | -0.16(-0.79%) |
Jul 09, 2013 | 20.72 | 20.97 | 20.33 | 20.57 | 1,296,315 | -0.06(-0.29%) |
Jul 08, 2013 | 20.13 | 20.99 | 20.13 | 20.63 | 1,102,074 | +0.45(+2.25%) |
Jul 05, 2013 | 19.92 | 20.31 | 19.37 | 20.18 | 563,851 | +0.46(+2.35%) |
Jul 03, 2013 | 19.74 | 19.94 | 19.39 | 19.71 | 568,728 | -0.25(-1.24%) |
Jul 02, 2013 | 20.21 | 20.43 | 19.76 | 19.96 | 749,703 | -0.29(-1.44%) |