Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.78 | 23.86 | 23.78 | 23.86 | 9,021 | +0.07(+0.31%) |
Sep 26, 2013 | 23.72 | 23.78 | 23.72 | 23.78 | 525 | -0.03(-0.14%) |
Sep 25, 2013 | 23.76 | 23.82 | 23.76 | 23.82 | 6,492 | +0.00(+0.01%) |
Sep 24, 2013 | 23.71 | 23.83 | 23.71 | 23.81 | 36,281 | +0.23(+0.96%) |
Sep 23, 2013 | 23.55 | 23.59 | 23.51 | 23.59 | 6,457 | +0.15(+0.65%) |
Sep 20, 2013 | 23.40 | 23.48 | 23.36 | 23.43 | 22,372 | +0.10(+0.43%) |
Sep 19, 2013 | 23.44 | 23.44 | 23.30 | 23.33 | 16,356 | -0.19(-0.80%) |
Sep 18, 2013 | 23.09 | 23.52 | 22.75 | 23.52 | 5,299 | +0.35(+1.52%) |
Sep 17, 2013 | 23.10 | 23.17 | 23.10 | 23.17 | 6,105 | +0.16(+0.69%) |
Sep 16, 2013 | 23.32 | 23.29 | 23.01 | 23.01 | 41,649 | -0.11(-0.49%) |
Sep 13, 2013 | 23.14 | 23.16 | 23.09 | 23.12 | 202,998 | +0.06(+0.28%) |
Sep 12, 2013 | 23.22 | 23.26 | 23.05 | 23.06 | 11,841 | -0.05(-0.21%) |
Sep 11, 2013 | 23.04 | 23.11 | 22.93 | 23.11 | 32,055 | +0.15(+0.65%) |
Sep 10, 2013 | 22.99 | 23.00 | 22.95 | 22.96 | 4,740 | -0.18(-0.78%) |
Sep 09, 2013 | 23.23 | 23.23 | 23.13 | 23.14 | 25,949 | +0.11(+0.46%) |
Sep 06, 2013 | 23.19 | 23.21 | 23.02 | 23.03 | 28,247 | +0.04(+0.17%) |
Sep 05, 2013 | 23.26 | 23.27 | 22.76 | 22.99 | 141,497 | -0.27(-1.15%) |
Sep 04, 2013 | 23.31 | 23.34 | 23.23 | 23.26 | 80,771 | -0.03(-0.11%) |
Sep 03, 2013 | 23.35 | 23.38 | 23.17 | 23.29 | 92,153 | -0.31(-1.31%) |
Aug 30, 2013 | 23.66 | 24.38 | 23.53 | 23.60 | 159,392 | -0.02(-0.08%) |
Aug 29, 2013 | 23.37 | 23.63 | 23.33 | 23.62 | 6,197 | +0.15(+0.65%) |
Aug 28, 2013 | 23.49 | 23.49 | 23.46 | 23.46 | 7,344 | -0.13(-0.56%) |
Aug 27, 2013 | 23.43 | 23.63 | 23.43 | 23.60 | 4,396 | +0.24(+1.05%) |
Aug 26, 2013 | 23.40 | 23.40 | 23.30 | 23.35 | 7,189 | +0.09(+0.40%) |
Aug 23, 2013 | 22.96 | 23.45 | 22.95 | 23.26 | 113,891 | +0.22(+0.97%) |
Aug 22, 2013 | 22.84 | 23.03 | 22.84 | 23.03 | 26,254 | +0.19(+0.85%) |
Aug 21, 2013 | 22.94 | 23.06 | 22.75 | 22.84 | 85,339 | -0.20(-0.86%) |
Aug 20, 2013 | 23.06 | 23.08 | 22.97 | 23.04 | 51,513 | +0.15(+0.65%) |
Aug 19, 2013 | 23.03 | 23.12 | 22.84 | 22.89 | 31,343 | -0.16(-0.69%) |
Aug 16, 2013 | 23.20 | 23.20 | 22.95 | 23.05 | 206,918 | -0.11(-0.48%) |
Aug 15, 2013 | 23.20 | 23.29 | 23.14 | 23.16 | 26,028 | -0.29(-1.23%) |
Aug 14, 2013 | 23.39 | 23.45 | 23.39 | 23.45 | 108,776 | +0.04(+0.18%) |
Aug 13, 2013 | 23.45 | 23.45 | 23.37 | 23.41 | 93,700 | -0.54(-2.27%) |
Aug 12, 2013 | 23.97 | 23.97 | 23.95 | 23.95 | 8,661 | +0.11(+0.46%) |
Aug 09, 2013 | 23.75 | 23.84 | 23.75 | 23.84 | 91,502 | +0.02(+0.09%) |
Aug 08, 2013 | 23.82 | 23.92 | 23.82 | 23.82 | 29,734 | +0.07(+0.30%) |
Aug 07, 2013 | 23.66 | 23.75 | 23.64 | 23.75 | 6,718 | +0.18(+0.76%) |
Aug 06, 2013 | 23.48 | 23.57 | 23.47 | 23.57 | 7,152 | +0.04(+0.16%) |
Aug 05, 2013 | 23.63 | 23.63 | 23.53 | 23.53 | 4,135 | -0.14(-0.60%) |
Aug 02, 2013 | 23.36 | 23.68 | 23.35 | 23.68 | 39,217 | +0.21(+0.88%) |
Aug 01, 2013 | 23.67 | 23.67 | 23.39 | 23.47 | 19,841 | -0.42(-1.78%) |
Jul 31, 2013 | 23.56 | 23.89 | 23.56 | 23.89 | 10,428 | +0.12(+0.53%) |
Jul 30, 2013 | 23.88 | 23.89 | 23.76 | 23.77 | 2,839 | +0.01(+0.04%) |
Jul 29, 2013 | 23.89 | 23.89 | 23.76 | 23.76 | 2,448 | -0.18(-0.75%) |
Jul 26, 2013 | 23.93 | 23.97 | 23.85 | 23.94 | 15,408 | +0.07(+0.29%) |
Jul 25, 2013 | 23.78 | 23.87 | 23.76 | 23.87 | 18,625 | +0.03(+0.11%) |
Jul 24, 2013 | 23.87 | 23.89 | 23.78 | 23.84 | 82,125 | -0.25(-1.05%) |
Jul 23, 2013 | 24.12 | 24.12 | 24.10 | 24.10 | 1,591 | -0.10(-0.40%) |
Jul 22, 2013 | 24.23 | 24.26 | 24.17 | 24.19 | 7,412 | +0.02(+0.09%) |
Jul 19, 2013 | 24.02 | 24.17 | 24.02 | 24.17 | 142,603 | +0.28(+1.16%) |
Jul 18, 2013 | 24.08 | 24.08 | 23.89 | 23.89 | 45,924 | -0.23(-0.93%) |
Jul 17, 2013 | 24.20 | 24.22 | 24.11 | 24.12 | 6,407 | +0.06(+0.26%) |
Jul 16, 2013 | 24.01 | 24.10 | 24.01 | 24.06 | 17,860 | +0.09(+0.38%) |
Jul 15, 2013 | 23.90 | 23.96 | 23.90 | 23.96 | 6,913 | +0.17(+0.73%) |
Jul 12, 2013 | 23.90 | 24.00 | 23.79 | 23.79 | 71,060 | -0.09(-0.40%) |
Jul 11, 2013 | 23.81 | 23.90 | 23.75 | 23.88 | 13,366 | +0.26(+1.10%) |
Jul 10, 2013 | 23.79 | 23.79 | 23.60 | 23.63 | 115,758 | -0.15(-0.64%) |
Jul 09, 2013 | 23.81 | 23.82 | 23.75 | 23.78 | 15,120 | -0.02(-0.10%) |
Jul 08, 2013 | 23.72 | 23.80 | 23.71 | 23.80 | 60,663 | +0.24(+1.03%) |
Jul 05, 2013 | 23.86 | 23.86 | 23.56 | 23.56 | 15,321 | -0.80(-3.30%) |
Jul 03, 2013 | 24.36 | 24.40 | 24.36 | 24.36 | 13,627 | -0.09(-0.35%) |
Jul 02, 2013 | 24.41 | 24.45 | 24.41 | 24.45 | 3,301 | +0.03(+0.12%) |