Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.05 | 23.42 | 22.90 | 23.13 | 1,133,739 | +0.00(+0.00%) |
Sep 26, 2013 | 23.03 | 23.29 | 22.95 | 23.13 | 1,019,307 | +0.04(+0.17%) |
Sep 25, 2013 | 22.83 | 23.18 | 22.80 | 23.09 | 2,431,405 | +0.31(+1.36%) |
Sep 24, 2013 | 23.44 | 23.50 | 22.68 | 22.78 | 2,234,749 | -0.21(-0.91%) |
Sep 23, 2013 | 23.51 | 23.80 | 22.91 | 22.99 | 2,132,100 | -0.60(-2.54%) |
Sep 20, 2013 | 23.59 | 23.89 | 23.49 | 23.59 | 2,922,867 | +0.08(+0.34%) |
Sep 19, 2013 | 23.34 | 23.80 | 23.33 | 23.51 | 2,059,031 | +0.24(+1.03%) |
Sep 18, 2013 | 22.77 | 23.32 | 22.51 | 23.27 | 1,787,113 | +0.43(+1.88%) |
Sep 17, 2013 | 22.39 | 23.00 | 22.39 | 22.84 | 1,227,256 | +0.42(+1.87%) |
Sep 16, 2013 | 22.87 | 22.65 | 22.34 | 22.42 | 1,333,907 | -0.17(-0.75%) |
Sep 13, 2013 | 22.50 | 22.65 | 22.21 | 22.59 | 2,207,057 | +0.13(+0.58%) |
Sep 12, 2013 | 23.32 | 23.36 | 22.34 | 22.46 | 2,603,504 | -0.80(-3.44%) |
Sep 11, 2013 | 23.24 | 23.40 | 22.98 | 23.26 | 1,046,350 | -0.01(-0.04%) |
Sep 10, 2013 | 23.60 | 23.60 | 23.01 | 23.27 | 2,025,145 | -0.14(-0.60%) |
Sep 09, 2013 | 22.87 | 23.50 | 22.60 | 23.41 | 3,020,501 | +0.60(+2.63%) |
Sep 06, 2013 | 22.38 | 23.20 | 22.38 | 22.81 | 8,800,431 | +2.09(+10.09%) |
Sep 05, 2013 | 20.33 | 20.88 | 20.20 | 20.72 | 4,244,718 | +0.44(+2.17%) |
Sep 04, 2013 | 19.81 | 20.33 | 19.71 | 20.28 | 2,555,213 | +0.54(+2.74%) |
Sep 03, 2013 | 20.05 | 20.22 | 19.50 | 19.74 | 2,179,069 | -0.08(-0.40%) |
Aug 30, 2013 | 19.99 | 20.05 | 19.70 | 19.82 | 1,327,859 | -0.05(-0.25%) |
Aug 29, 2013 | 19.63 | 20.18 | 19.60 | 19.87 | 1,192,612 | +0.14(+0.71%) |
Aug 28, 2013 | 19.31 | 19.89 | 19.28 | 19.73 | 1,410,726 | +0.44(+2.28%) |
Aug 27, 2013 | 20.24 | 20.26 | 19.26 | 19.29 | 2,081,115 | -1.24(-6.04%) |
Aug 26, 2013 | 20.45 | 20.62 | 20.24 | 20.53 | 2,063,815 | +0.14(+0.69%) |
Aug 23, 2013 | 19.78 | 20.46 | 19.78 | 20.39 | 1,372,378 | +0.68(+3.45%) |
Aug 22, 2013 | 19.17 | 19.81 | 19.16 | 19.71 | 1,096,087 | +0.54(+2.82%) |
Aug 21, 2013 | 19.03 | 19.53 | 19.01 | 19.17 | 1,853,060 | +0.00(+0.00%) |
Aug 20, 2013 | 18.87 | 19.28 | 18.69 | 19.17 | 3,130,790 | +0.28(+1.48%) |
Aug 19, 2013 | 19.51 | 19.59 | 18.89 | 18.89 | 1,937,693 | -0.73(-3.72%) |
Aug 16, 2013 | 19.74 | 20.02 | 19.51 | 19.62 | 1,555,255 | -0.22(-1.11%) |
Aug 15, 2013 | 20.05 | 20.21 | 19.70 | 19.84 | 2,059,517 | -0.55(-2.70%) |
Aug 14, 2013 | 19.83 | 20.60 | 19.75 | 20.39 | 1,923,617 | +0.53(+2.67%) |
Aug 13, 2013 | 19.61 | 19.95 | 19.51 | 19.86 | 1,263,453 | +0.22(+1.12%) |
Aug 12, 2013 | 19.49 | 19.79 | 19.40 | 19.64 | 1,388,004 | +0.02(+0.10%) |
Aug 09, 2013 | 19.18 | 19.79 | 19.07 | 19.62 | 1,440,358 | +0.35(+1.82%) |
Aug 08, 2013 | 19.08 | 19.56 | 19.00 | 19.27 | 2,066,697 | +0.17(+0.89%) |
Aug 07, 2013 | 18.96 | 19.24 | 18.80 | 19.10 | 1,811,131 | +0.06(+0.32%) |
Aug 06, 2013 | 19.16 | 19.28 | 18.99 | 19.04 | 1,493,900 | -0.24(-1.24%) |
Aug 05, 2013 | 19.19 | 19.45 | 19.03 | 19.28 | 1,284,096 | +0.01(+0.05%) |
Aug 02, 2013 | 19.20 | 19.57 | 19.00 | 19.27 | 1,308,605 | -0.02(-0.10%) |
Aug 01, 2013 | 19.10 | 19.54 | 19.03 | 19.29 | 2,128,373 | +0.22(+1.15%) |
Jul 31, 2013 | 18.62 | 19.41 | 18.62 | 19.07 | 2,556,854 | +0.57(+3.08%) |
Jul 30, 2013 | 18.35 | 18.75 | 18.23 | 18.50 | 1,184,143 | +0.25(+1.37%) |
Jul 29, 2013 | 17.77 | 18.37 | 17.74 | 18.25 | 1,310,622 | +0.42(+2.36%) |
Jul 26, 2013 | 17.78 | 17.98 | 17.62 | 17.83 | 1,527,522 | -0.11(-0.61%) |
Jul 25, 2013 | 18.03 | 18.16 | 17.66 | 17.94 | 1,600,538 | -0.06(-0.33%) |
Jul 24, 2013 | 18.39 | 18.50 | 17.89 | 18.00 | 1,461,861 | -0.30(-1.64%) |
Jul 23, 2013 | 18.62 | 18.67 | 18.29 | 18.30 | 1,078,577 | -0.20(-1.08%) |
Jul 22, 2013 | 18.11 | 18.59 | 18.03 | 18.50 | 1,371,520 | +0.37(+2.04%) |
Jul 19, 2013 | 18.60 | 18.99 | 18.10 | 18.13 | 2,461,051 | -0.48(-2.58%) |
Jul 18, 2013 | 18.84 | 19.11 | 18.59 | 18.61 | 1,504,849 | -0.17(-0.91%) |
Jul 17, 2013 | 18.42 | 18.85 | 18.26 | 18.78 | 1,582,485 | +0.42(+2.29%) |
Jul 16, 2013 | 18.39 | 18.45 | 18.11 | 18.36 | 1,311,504 | -0.03(-0.16%) |
Jul 15, 2013 | 17.90 | 18.42 | 17.90 | 18.39 | 3,641,181 | +0.63(+3.55%) |
Jul 12, 2013 | 17.51 | 17.82 | 17.51 | 17.76 | 3,322,276 | +0.13(+0.74%) |
Jul 11, 2013 | 18.04 | 18.15 | 17.34 | 17.63 | 2,952,233 | -0.27(-1.51%) |
Jul 10, 2013 | 17.56 | 17.98 | 17.53 | 17.90 | 2,030,675 | +0.35(+1.99%) |
Jul 09, 2013 | 17.25 | 18.36 | 17.14 | 17.55 | 5,233,010 | +0.35(+2.03%) |
Jul 08, 2013 | 16.77 | 17.23 | 16.53 | 17.20 | 2,097,765 | +0.29(+1.71%) |
Jul 05, 2013 | 16.93 | 16.95 | 16.63 | 16.91 | 1,279,947 | +0.16(+0.96%) |
Jul 03, 2013 | 16.75 | 16.96 | 16.61 | 16.75 | 732,049 | -0.04(-0.24%) |
Jul 02, 2013 | 16.82 | 17.07 | 16.51 | 16.79 | 1,693,585 | -0.01(-0.06%) |