Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.21 | 21.30 | 20.16 | 21.16 | 1,310,889 | +0.68(+3.32%) |
Sep 27, 2013 | 20.45 | 20.59 | 20.39 | 20.48 | 322,159 | -0.15(-0.73%) |
Sep 26, 2013 | 20.60 | 20.70 | 20.54 | 20.63 | 629,549 | +0.03(+0.15%) |
Sep 25, 2013 | 20.78 | 20.86 | 20.53 | 20.60 | 383,660 | -0.13(-0.63%) |
Sep 24, 2013 | 21.43 | 21.49 | 20.66 | 20.73 | 953,704 | -0.73(-3.40%) |
Sep 23, 2013 | 21.23 | 21.46 | 20.93 | 21.46 | 779,722 | +0.18(+0.85%) |
Sep 20, 2013 | 21.35 | 21.41 | 21.14 | 21.28 | 1,083,853 | +0.07(+0.33%) |
Sep 19, 2013 | 21.26 | 21.26 | 20.97 | 21.21 | 270,834 | +0.01(+0.05%) |
Sep 18, 2013 | 21.19 | 21.27 | 20.78 | 21.20 | 339,378 | +0.00(+0.00%) |
Sep 17, 2013 | 20.83 | 21.20 | 20.83 | 21.20 | 713,023 | +0.36(+1.73%) |
Sep 16, 2013 | 21.07 | 21.03 | 20.78 | 20.84 | 605,927 | -0.02(-0.10%) |
Sep 13, 2013 | 20.88 | 21.04 | 20.71 | 20.86 | 566,476 | +0.01(+0.05%) |
Sep 12, 2013 | 20.76 | 21.00 | 20.69 | 20.85 | 634,651 | +0.04(+0.19%) |
Sep 11, 2013 | 20.69 | 20.83 | 20.57 | 20.81 | 440,754 | +0.06(+0.29%) |
Sep 10, 2013 | 20.57 | 20.81 | 20.44 | 20.75 | 512,604 | +0.25(+1.22%) |
Sep 09, 2013 | 20.38 | 20.51 | 20.30 | 20.50 | 426,606 | +0.17(+0.84%) |
Sep 06, 2013 | 20.23 | 20.44 | 19.90 | 20.33 | 797,130 | +0.27(+1.35%) |
Sep 05, 2013 | 19.95 | 20.10 | 19.88 | 20.06 | 1,418,640 | +0.11(+0.55%) |
Sep 04, 2013 | 19.93 | 20.00 | 19.80 | 19.95 | 665,679 | +0.06(+0.30%) |
Sep 03, 2013 | 20.47 | 20.61 | 19.75 | 19.89 | 729,093 | -0.34(-1.68%) |
Aug 30, 2013 | 20.38 | 20.47 | 20.10 | 20.23 | 630,542 | -0.19(-0.93%) |
Aug 29, 2013 | 20.38 | 20.59 | 20.32 | 20.42 | 421,653 | -0.03(-0.15%) |
Aug 28, 2013 | 20.46 | 20.76 | 20.31 | 20.45 | 716,677 | -0.25(-1.21%) |
Aug 27, 2013 | 21.07 | 21.23 | 20.68 | 20.70 | 650,062 | -0.55(-2.59%) |
Aug 26, 2013 | 21.12 | 21.39 | 20.83 | 21.25 | 1,172,761 | +0.50(+2.41%) |
Aug 23, 2013 | 21.09 | 22.20 | 20.52 | 20.75 | 2,542,260 | +1.43(+7.40%) |
Aug 22, 2013 | 19.27 | 19.34 | 19.18 | 19.32 | 782,502 | +0.15(+0.78%) |
Aug 21, 2013 | 19.44 | 19.47 | 19.08 | 19.17 | 558,301 | -0.32(-1.64%) |
Aug 20, 2013 | 19.48 | 19.61 | 19.40 | 19.49 | 454,275 | +0.09(+0.46%) |
Aug 19, 2013 | 19.58 | 19.76 | 19.40 | 19.40 | 602,658 | -0.20(-1.02%) |
Aug 16, 2013 | 19.77 | 19.93 | 19.54 | 19.60 | 354,024 | -0.20(-1.01%) |
Aug 15, 2013 | 20.05 | 20.12 | 19.72 | 19.80 | 856,090 | -0.50(-2.46%) |
Aug 14, 2013 | 20.23 | 20.34 | 20.19 | 20.30 | 334,857 | +0.02(+0.10%) |
Aug 13, 2013 | 20.50 | 20.50 | 20.10 | 20.28 | 663,530 | -0.24(-1.17%) |
Aug 12, 2013 | 20.41 | 20.59 | 20.30 | 20.52 | 945,989 | +0.01(+0.05%) |
Aug 09, 2013 | 20.83 | 20.90 | 20.06 | 20.51 | 1,489,306 | -0.40(-1.91%) |
Aug 08, 2013 | 20.86 | 21.16 | 20.80 | 20.91 | 740,283 | +0.26(+1.26%) |
Aug 07, 2013 | 20.89 | 20.97 | 20.61 | 20.65 | 942,447 | -0.24(-1.15%) |
Aug 06, 2013 | 21.20 | 21.21 | 20.88 | 20.89 | 1,284,774 | -0.34(-1.60%) |
Aug 05, 2013 | 20.64 | 21.35 | 20.60 | 21.23 | 685,041 | +0.55(+2.66%) |
Aug 02, 2013 | 20.59 | 20.72 | 20.41 | 20.68 | 285,039 | +0.04(+0.19%) |
Aug 01, 2013 | 20.52 | 20.79 | 20.44 | 20.64 | 506,218 | +0.34(+1.67%) |
Jul 31, 2013 | 20.34 | 20.59 | 20.27 | 20.30 | 784,592 | +0.04(+0.20%) |
Jul 30, 2013 | 20.49 | 20.60 | 20.21 | 20.26 | 641,534 | -0.17(-0.83%) |
Jul 29, 2013 | 20.53 | 20.66 | 20.39 | 20.43 | 397,564 | -0.17(-0.83%) |
Jul 26, 2013 | 20.49 | 20.65 | 20.36 | 20.60 | 330,385 | -0.09(-0.43%) |
Jul 25, 2013 | 20.21 | 20.70 | 20.19 | 20.69 | 887,749 | +0.49(+2.43%) |
Jul 24, 2013 | 20.53 | 20.54 | 20.15 | 20.20 | 660,863 | -0.27(-1.32%) |
Jul 23, 2013 | 20.69 | 20.72 | 20.46 | 20.47 | 494,887 | -0.21(-1.02%) |
Jul 22, 2013 | 20.62 | 20.86 | 20.48 | 20.68 | 464,411 | +0.20(+0.98%) |
Jul 19, 2013 | 20.42 | 20.56 | 20.27 | 20.48 | 347,049 | +0.00(+0.00%) |
Jul 18, 2013 | 20.35 | 20.54 | 20.24 | 20.48 | 496,145 | +0.14(+0.69%) |
Jul 17, 2013 | 20.53 | 20.55 | 20.32 | 20.34 | 353,289 | -0.07(-0.34%) |
Jul 16, 2013 | 20.33 | 20.64 | 20.33 | 20.41 | 617,581 | +0.04(+0.20%) |
Jul 15, 2013 | 20.38 | 20.45 | 20.02 | 20.37 | 562,693 | +0.02(+0.10%) |
Jul 12, 2013 | 20.19 | 20.44 | 20.15 | 20.35 | 384,312 | +0.12(+0.59%) |
Jul 11, 2013 | 20.21 | 20.32 | 20.04 | 20.23 | 629,972 | +0.30(+1.51%) |
Jul 10, 2013 | 19.82 | 20.01 | 19.63 | 19.93 | 377,049 | +0.05(+0.25%) |
Jul 09, 2013 | 19.79 | 20.17 | 19.68 | 19.88 | 1,096,564 | +0.20(+1.02%) |
Jul 08, 2013 | 19.50 | 19.90 | 19.38 | 19.68 | 641,314 | +0.27(+1.39%) |
Jul 05, 2013 | 19.50 | 19.57 | 19.13 | 19.41 | 500,316 | +0.17(+0.88%) |
Jul 03, 2013 | 18.98 | 19.37 | 18.90 | 19.24 | 387,452 | +0.17(+0.89%) |
Jul 02, 2013 | 19.06 | 19.32 | 18.90 | 19.07 | 1,035,937 | +0.01(+0.05%) |