Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.72 | 23.90 | 23.45 | 23.55 | 42,708 | -0.33(-1.38%) |
Sep 26, 2013 | 23.35 | 23.88 | 23.27 | 23.88 | 69,603 | +0.55(+2.36%) |
Sep 25, 2013 | 23.31 | 23.60 | 23.31 | 23.33 | 30,640 | -0.09(-0.38%) |
Sep 24, 2013 | 23.56 | 23.56 | 23.21 | 23.42 | 47,423 | -0.10(-0.43%) |
Sep 23, 2013 | 23.18 | 23.59 | 23.17 | 23.52 | 55,941 | +0.45(+1.95%) |
Sep 20, 2013 | 23.30 | 23.38 | 23.03 | 23.07 | 46,116 | -0.21(-0.90%) |
Sep 19, 2013 | 23.04 | 23.36 | 23.00 | 23.28 | 77,195 | +0.19(+0.82%) |
Sep 18, 2013 | 23.46 | 23.58 | 23.00 | 23.09 | 88,106 | -0.50(-2.12%) |
Sep 17, 2013 | 23.58 | 23.71 | 23.36 | 23.59 | 67,424 | +0.03(+0.13%) |
Sep 16, 2013 | 23.78 | 23.78 | 23.42 | 23.56 | 52,741 | -0.22(-0.93%) |
Sep 13, 2013 | 23.80 | 23.98 | 23.66 | 23.78 | 40,927 | +0.18(+0.76%) |
Sep 12, 2013 | 23.40 | 23.84 | 23.40 | 23.60 | 47,225 | +0.04(+0.17%) |
Sep 11, 2013 | 23.41 | 23.63 | 23.16 | 23.56 | 77,236 | +0.01(+0.04%) |
Sep 10, 2013 | 23.55 | 23.68 | 23.12 | 23.55 | 74,246 | -0.01(-0.04%) |
Sep 09, 2013 | 23.69 | 23.69 | 23.39 | 23.56 | 52,684 | +0.08(+0.34%) |
Sep 06, 2013 | 23.45 | 23.61 | 23.21 | 23.48 | 50,745 | +0.03(+0.13%) |
Sep 05, 2013 | 23.59 | 23.71 | 23.21 | 23.45 | 32,954 | -0.04(-0.17%) |
Sep 04, 2013 | 23.18 | 23.61 | 23.18 | 23.49 | 51,980 | +0.32(+1.38%) |
Sep 03, 2013 | 23.12 | 23.29 | 22.83 | 23.17 | 58,144 | +0.05(+0.22%) |
Aug 30, 2013 | 23.21 | 23.35 | 22.68 | 23.12 | 35,272 | +0.08(+0.35%) |
Aug 29, 2013 | 22.77 | 23.26 | 22.75 | 23.04 | 63,254 | +0.10(+0.44%) |
Aug 28, 2013 | 23.20 | 23.32 | 22.81 | 22.94 | 46,303 | -0.26(-1.12%) |
Aug 27, 2013 | 23.38 | 23.50 | 23.02 | 23.20 | 39,066 | -0.32(-1.36%) |
Aug 26, 2013 | 23.20 | 23.60 | 23.20 | 23.52 | 68,877 | +0.47(+2.04%) |
Aug 23, 2013 | 22.85 | 23.33 | 22.80 | 23.05 | 76,391 | +0.29(+1.27%) |
Aug 22, 2013 | 22.48 | 22.80 | 22.33 | 22.76 | 40,717 | +0.23(+1.02%) |
Aug 21, 2013 | 22.50 | 22.84 | 22.23 | 22.53 | 76,435 | -0.06(-0.27%) |
Aug 20, 2013 | 22.78 | 22.87 | 22.31 | 22.59 | 100,613 | -0.01(-0.04%) |
Aug 19, 2013 | 23.00 | 23.15 | 22.60 | 22.60 | 117,528 | -0.55(-2.38%) |
Aug 16, 2013 | 23.35 | 23.50 | 23.15 | 23.15 | 100,199 | -0.25(-1.07%) |
Aug 15, 2013 | 23.21 | 23.84 | 23.03 | 23.40 | 104,753 | +0.23(+0.99%) |
Aug 14, 2013 | 23.66 | 23.80 | 23.00 | 23.17 | 177,092 | -0.66(-2.77%) |
Aug 13, 2013 | 22.29 | 23.88 | 22.00 | 23.83 | 465,664 | +1.07(+4.70%) |
Aug 12, 2013 | 24.80 | 25.02 | 21.23 | 22.76 | 1,199,851 | -2.25(-9.00%) |
Aug 09, 2013 | 25.33 | 25.58 | 25.00 | 25.01 | 61,674 | -0.17(-0.68%) |
Aug 08, 2013 | 25.25 | 25.41 | 25.05 | 25.18 | 88,781 | -0.12(-0.47%) |
Aug 07, 2013 | 26.25 | 26.25 | 25.26 | 25.30 | 107,628 | -0.93(-3.55%) |
Aug 06, 2013 | 26.21 | 26.24 | 25.76 | 26.23 | 46,458 | +0.10(+0.38%) |
Aug 05, 2013 | 25.89 | 26.30 | 25.19 | 26.13 | 104,351 | -0.02(-0.08%) |
Aug 02, 2013 | 25.74 | 26.17 | 25.61 | 26.15 | 35,603 | +0.36(+1.40%) |
Aug 01, 2013 | 26.29 | 26.66 | 25.65 | 25.79 | 96,833 | -0.96(-3.59%) |
Jul 31, 2013 | 26.70 | 26.90 | 26.60 | 26.75 | 89,380 | +0.05(+0.19%) |
Jul 30, 2013 | 26.81 | 26.89 | 26.62 | 26.70 | 57,451 | -0.21(-0.78%) |
Jul 29, 2013 | 26.67 | 26.99 | 26.56 | 26.91 | 76,304 | +0.24(+0.90%) |
Jul 26, 2013 | 26.47 | 26.80 | 26.32 | 26.67 | 104,253 | +0.33(+1.25%) |
Jul 25, 2013 | 26.03 | 26.49 | 26.03 | 26.34 | 322,761 | +0.31(+1.19%) |
Jul 24, 2013 | 26.27 | 26.30 | 26.00 | 26.03 | 37,934 | -0.27(-1.03%) |
Jul 23, 2013 | 25.90 | 26.31 | 25.62 | 26.30 | 54,072 | +0.25(+0.96%) |
Jul 22, 2013 | 25.65 | 26.22 | 25.51 | 26.05 | 59,989 | +0.37(+1.44%) |
Jul 19, 2013 | 25.76 | 25.92 | 25.60 | 25.68 | 44,392 | +0.02(+0.08%) |
Jul 18, 2013 | 25.66 | 26.14 | 25.64 | 25.66 | 51,614 | -0.01(-0.03%) |
Jul 17, 2013 | 25.57 | 25.74 | 25.40 | 25.67 | 27,870 | +0.07(+0.26%) |
Jul 16, 2013 | 25.90 | 25.94 | 25.45 | 25.60 | 54,967 | -0.32(-1.23%) |
Jul 15, 2013 | 25.93 | 26.18 | 25.82 | 25.92 | 69,581 | +0.24(+0.93%) |
Jul 12, 2013 | 25.35 | 25.77 | 25.35 | 25.68 | 75,880 | -0.11(-0.43%) |
Jul 11, 2013 | 25.70 | 25.99 | 25.60 | 25.79 | 49,323 | +0.04(+0.16%) |
Jul 10, 2013 | 25.75 | 25.87 | 25.51 | 25.75 | 50,753 | -0.10(-0.39%) |
Jul 09, 2013 | 25.40 | 26.00 | 25.40 | 25.85 | 63,131 | +0.45(+1.77%) |
Jul 08, 2013 | 25.21 | 25.43 | 24.97 | 25.40 | 34,670 | +0.35(+1.40%) |
Jul 05, 2013 | 25.15 | 25.34 | 24.99 | 25.05 | 44,244 | -0.11(-0.44%) |
Jul 03, 2013 | 25.15 | 25.33 | 25.05 | 25.16 | 19,906 | +0.08(+0.32%) |
Jul 02, 2013 | 25.29 | 25.30 | 24.95 | 25.08 | 36,295 | -0.25(-0.99%) |