Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.34 | 22.50 | 22.04 | 22.49 | 243,708 | +0.02(+0.09%) |
Sep 26, 2013 | 23.01 | 23.02 | 22.18 | 22.47 | 640,234 | -0.43(-1.88%) |
Sep 25, 2013 | 23.49 | 23.49 | 22.85 | 22.90 | 349,840 | -0.62(-2.64%) |
Sep 24, 2013 | 23.66 | 23.88 | 23.37 | 23.52 | 447,540 | -0.20(-0.84%) |
Sep 23, 2013 | 23.78 | 23.85 | 23.41 | 23.72 | 488,188 | -0.06(-0.25%) |
Sep 20, 2013 | 23.85 | 23.89 | 23.40 | 23.78 | 325,427 | -0.01(-0.04%) |
Sep 19, 2013 | 23.92 | 24.02 | 23.76 | 23.79 | 143,519 | -0.13(-0.54%) |
Sep 18, 2013 | 23.71 | 23.92 | 23.43 | 23.92 | 371,490 | +0.15(+0.63%) |
Sep 17, 2013 | 23.59 | 23.95 | 23.56 | 23.77 | 305,347 | +0.25(+1.06%) |
Sep 16, 2013 | 23.28 | 23.74 | 23.07 | 23.52 | 431,964 | +0.37(+1.60%) |
Sep 13, 2013 | 23.10 | 23.21 | 22.75 | 23.15 | 281,541 | +0.16(+0.70%) |
Sep 12, 2013 | 23.16 | 23.24 | 22.70 | 22.99 | 426,425 | -0.10(-0.43%) |
Sep 11, 2013 | 23.14 | 23.42 | 22.97 | 23.09 | 234,285 | -0.11(-0.47%) |
Sep 10, 2013 | 22.61 | 23.35 | 22.46 | 23.20 | 437,653 | +0.79(+3.53%) |
Sep 09, 2013 | 22.30 | 22.67 | 22.18 | 22.41 | 490,321 | +0.02(+0.09%) |
Sep 06, 2013 | 23.00 | 23.08 | 21.99 | 22.39 | 957,073 | -1.12(-4.76%) |
Sep 05, 2013 | 23.47 | 23.68 | 23.31 | 23.51 | 208,709 | +0.11(+0.47%) |
Sep 04, 2013 | 23.96 | 24.01 | 23.40 | 23.40 | 536,455 | -0.54(-2.26%) |
Sep 03, 2013 | 24.12 | 24.28 | 23.83 | 23.94 | 195,014 | +0.01(+0.04%) |
Aug 30, 2013 | 24.02 | 24.36 | 23.81 | 23.93 | 193,672 | +0.00(+0.00%) |
Aug 29, 2013 | 23.74 | 24.06 | 23.74 | 23.93 | 150,070 | +0.14(+0.59%) |
Aug 28, 2013 | 23.74 | 24.01 | 23.63 | 23.79 | 330,314 | -0.03(-0.13%) |
Aug 27, 2013 | 23.77 | 24.03 | 23.67 | 23.82 | 288,486 | -0.28(-1.16%) |
Aug 26, 2013 | 24.37 | 24.47 | 24.08 | 24.10 | 166,043 | -0.33(-1.35%) |
Aug 23, 2013 | 24.25 | 24.60 | 24.13 | 24.43 | 169,049 | +0.27(+1.12%) |
Aug 22, 2013 | 24.06 | 24.26 | 23.92 | 24.16 | 123,727 | +0.14(+0.58%) |
Aug 21, 2013 | 23.99 | 24.46 | 23.91 | 24.02 | 286,267 | +0.04(+0.17%) |
Aug 20, 2013 | 23.90 | 24.04 | 23.77 | 23.98 | 346,206 | +0.08(+0.33%) |
Aug 19, 2013 | 23.45 | 23.99 | 23.38 | 23.90 | 566,138 | +0.40(+1.70%) |
Aug 16, 2013 | 23.38 | 23.59 | 23.33 | 23.50 | 416,885 | +0.03(+0.13%) |
Aug 15, 2013 | 23.68 | 23.86 | 23.32 | 23.47 | 357,257 | -0.47(-1.96%) |
Aug 14, 2013 | 24.06 | 24.43 | 23.83 | 23.94 | 308,313 | -0.32(-1.32%) |
Aug 13, 2013 | 23.86 | 24.72 | 23.31 | 24.26 | 532,981 | +0.29(+1.21%) |
Aug 12, 2013 | 23.49 | 24.01 | 23.23 | 23.97 | 306,706 | +0.54(+2.30%) |
Aug 09, 2013 | 23.00 | 23.60 | 22.92 | 23.43 | 369,336 | +0.13(+0.56%) |
Aug 08, 2013 | 23.75 | 24.06 | 23.00 | 23.30 | 1,174,346 | -0.85(-3.52%) |
Aug 07, 2013 | 24.88 | 25.45 | 23.68 | 24.15 | 626,586 | -0.88(-3.52%) |
Aug 06, 2013 | 25.29 | 25.58 | 24.96 | 25.03 | 467,840 | -0.24(-0.95%) |
Aug 05, 2013 | 25.34 | 25.49 | 24.92 | 25.27 | 417,231 | -0.24(-0.94%) |
Aug 02, 2013 | 25.91 | 25.91 | 25.38 | 25.51 | 307,267 | -0.42(-1.62%) |
Aug 01, 2013 | 25.35 | 25.97 | 24.72 | 25.93 | 894,954 | +0.76(+3.02%) |
Jul 31, 2013 | 25.40 | 25.69 | 25.13 | 25.17 | 335,970 | -0.33(-1.29%) |
Jul 30, 2013 | 25.58 | 25.90 | 25.07 | 25.50 | 355,969 | -0.23(-0.89%) |
Jul 29, 2013 | 26.12 | 26.29 | 25.69 | 25.73 | 263,997 | -0.50(-1.91%) |
Jul 26, 2013 | 26.09 | 26.53 | 26.00 | 26.23 | 194,775 | +0.14(+0.54%) |
Jul 25, 2013 | 26.49 | 26.49 | 25.72 | 26.09 | 310,784 | -0.51(-1.92%) |
Jul 24, 2013 | 27.00 | 27.15 | 26.44 | 26.60 | 172,513 | -0.30(-1.12%) |
Jul 23, 2013 | 26.95 | 27.07 | 26.80 | 26.90 | 121,636 | +0.04(+0.15%) |
Jul 22, 2013 | 27.09 | 27.15 | 26.68 | 26.86 | 139,602 | -0.29(-1.07%) |
Jul 19, 2013 | 27.00 | 27.20 | 26.89 | 27.15 | 186,223 | +0.04(+0.15%) |
Jul 18, 2013 | 27.15 | 27.41 | 27.00 | 27.11 | 167,079 | -0.01(-0.04%) |
Jul 17, 2013 | 27.33 | 27.33 | 26.44 | 27.12 | 153,014 | -0.17(-0.62%) |
Jul 16, 2013 | 27.35 | 27.38 | 27.12 | 27.29 | 246,051 | +0.00(+0.00%) |
Jul 15, 2013 | 27.39 | 27.43 | 27.18 | 27.29 | 91,551 | -0.03(-0.11%) |
Jul 12, 2013 | 27.00 | 27.34 | 26.87 | 27.32 | 319,807 | +0.32(+1.19%) |
Jul 11, 2013 | 27.06 | 27.34 | 26.84 | 27.00 | 152,871 | +0.36(+1.35%) |
Jul 10, 2013 | 26.16 | 26.73 | 26.09 | 26.64 | 218,120 | +0.44(+1.68%) |
Jul 09, 2013 | 26.77 | 26.78 | 25.86 | 26.20 | 375,506 | -0.25(-0.95%) |
Jul 08, 2013 | 26.42 | 26.50 | 26.08 | 26.45 | 229,154 | +0.14(+0.53%) |
Jul 05, 2013 | 26.05 | 26.35 | 26.00 | 26.31 | 151,447 | +0.31(+1.19%) |
Jul 03, 2013 | 25.97 | 26.23 | 25.68 | 26.00 | 134,983 | -0.11(-0.42%) |
Jul 02, 2013 | 26.45 | 26.73 | 26.01 | 26.11 | 172,716 | -0.34(-1.29%) |