Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.62 | 22.85 | 22.10 | 22.75 | 289,974 | -0.01(-0.04%) |
Sep 27, 2013 | 22.99 | 23.10 | 22.72 | 22.76 | 623,156 | -0.23(-1.01%) |
Sep 26, 2013 | 22.86 | 23.17 | 22.85 | 22.99 | 361,906 | +0.11(+0.50%) |
Sep 25, 2013 | 22.81 | 22.98 | 22.70 | 22.88 | 315,778 | +0.00(+0.00%) |
Sep 24, 2013 | 22.83 | 22.94 | 22.72 | 22.88 | 282,162 | +0.00(+0.00%) |
Sep 23, 2013 | 22.68 | 22.91 | 22.68 | 22.88 | 292,924 | +0.06(+0.28%) |
Sep 20, 2013 | 22.75 | 22.87 | 22.27 | 22.81 | 1,109,561 | +0.05(+0.20%) |
Sep 19, 2013 | 22.67 | 22.97 | 22.67 | 22.77 | 917,432 | +0.28(+1.25%) |
Sep 18, 2013 | 22.10 | 22.55 | 21.78 | 22.48 | 552,635 | +0.39(+1.75%) |
Sep 17, 2013 | 22.00 | 22.34 | 21.83 | 22.10 | 521,012 | -0.25(-1.12%) |
Sep 16, 2013 | 22.35 | 22.49 | 22.22 | 22.35 | 928,668 | -0.13(-0.57%) |
Sep 13, 2013 | 22.48 | 22.53 | 22.13 | 22.48 | 817,658 | -0.07(-0.32%) |
Sep 12, 2013 | 22.71 | 22.71 | 22.28 | 22.55 | 724,856 | -0.40(-1.72%) |
Sep 11, 2013 | 21.72 | 22.94 | 21.72 | 22.94 | 10,386,228 | +0.45(+2.00%) |
Sep 10, 2013 | 22.50 | 22.91 | 22.33 | 22.49 | 312,044 | +0.05(+0.20%) |
Sep 09, 2013 | 21.81 | 22.52 | 21.63 | 22.45 | 436,734 | +0.65(+2.96%) |
Sep 06, 2013 | 22.17 | 22.28 | 21.69 | 21.80 | 320,037 | -0.34(-1.54%) |
Sep 05, 2013 | 22.11 | 22.58 | 22.07 | 22.14 | 320,629 | -0.05(-0.25%) |
Sep 04, 2013 | 22.19 | 22.26 | 21.98 | 22.20 | 273,545 | +0.02(+0.08%) |
Sep 03, 2013 | 22.52 | 22.52 | 21.92 | 22.18 | 305,586 | +0.07(+0.31%) |
Aug 30, 2013 | 22.43 | 22.47 | 22.03 | 22.11 | 232,415 | -0.38(-1.70%) |
Aug 29, 2013 | 21.93 | 22.57 | 21.92 | 22.49 | 205,300 | +0.44(+1.98%) |
Aug 28, 2013 | 21.92 | 22.19 | 21.76 | 22.06 | 266,768 | +0.05(+0.25%) |
Aug 27, 2013 | 21.97 | 22.24 | 21.81 | 22.00 | 224,786 | -0.15(-0.66%) |
Aug 26, 2013 | 22.60 | 22.81 | 21.96 | 22.15 | 478,018 | -0.45(-1.99%) |
Aug 23, 2013 | 22.71 | 22.71 | 22.43 | 22.60 | 177,687 | -0.02(-0.10%) |
Aug 22, 2013 | 22.24 | 22.72 | 22.21 | 22.62 | 198,961 | +0.42(+1.90%) |
Aug 21, 2013 | 22.10 | 22.26 | 21.87 | 22.20 | 104,849 | +0.05(+0.23%) |
Aug 20, 2013 | 22.22 | 22.29 | 21.93 | 22.15 | 183,567 | -0.15(-0.67%) |
Aug 19, 2013 | 21.79 | 22.54 | 21.53 | 22.30 | 437,437 | +0.49(+2.23%) |
Aug 16, 2013 | 21.79 | 21.94 | 21.63 | 21.81 | 213,950 | +0.05(+0.21%) |
Aug 15, 2013 | 22.03 | 22.12 | 21.69 | 21.77 | 266,739 | -0.31(-1.40%) |
Aug 14, 2013 | 22.30 | 22.57 | 22.00 | 22.08 | 174,012 | -0.02(-0.10%) |
Aug 13, 2013 | 22.60 | 22.68 | 21.85 | 22.10 | 265,326 | -0.61(-2.70%) |
Aug 12, 2013 | 22.60 | 22.80 | 22.42 | 22.71 | 270,228 | +0.11(+0.50%) |
Aug 09, 2013 | 22.14 | 22.84 | 21.98 | 22.60 | 496,901 | +0.79(+3.60%) |
Aug 08, 2013 | 21.75 | 21.96 | 21.38 | 21.81 | 350,311 | +0.17(+0.80%) |
Aug 07, 2013 | 21.58 | 21.97 | 20.81 | 21.64 | 921,900 | -0.14(-0.63%) |
Aug 06, 2013 | 22.08 | 22.19 | 21.58 | 21.78 | 679,854 | -0.24(-1.07%) |
Aug 05, 2013 | 22.31 | 22.35 | 21.86 | 22.01 | 476,662 | -0.37(-1.64%) |
Aug 02, 2013 | 23.23 | 23.46 | 22.19 | 22.38 | 524,428 | -0.83(-3.58%) |
Aug 01, 2013 | 22.40 | 23.44 | 22.08 | 23.21 | 466,262 | +0.56(+2.49%) |
Jul 31, 2013 | 22.95 | 22.95 | 22.49 | 22.65 | 459,861 | -0.11(-0.50%) |
Jul 30, 2013 | 22.88 | 22.92 | 22.42 | 22.76 | 648,084 | +0.02(+0.08%) |
Jul 29, 2013 | 23.23 | 23.23 | 22.60 | 22.74 | 348,058 | -0.41(-1.77%) |
Jul 26, 2013 | 23.39 | 23.60 | 23.09 | 23.15 | 270,068 | -0.19(-0.81%) |
Jul 25, 2013 | 23.16 | 23.44 | 22.88 | 23.34 | 291,910 | +0.06(+0.25%) |
Jul 24, 2013 | 23.00 | 23.35 | 22.24 | 23.28 | 638,348 | +0.24(+1.05%) |
Jul 23, 2013 | 23.72 | 23.72 | 22.97 | 23.04 | 377,086 | -0.38(-1.61%) |
Jul 22, 2013 | 23.03 | 23.44 | 23.03 | 23.42 | 301,462 | +0.35(+1.52%) |
Jul 19, 2013 | 23.44 | 23.51 | 22.60 | 23.07 | 528,059 | -0.23(-1.00%) |
Jul 18, 2013 | 24.34 | 24.69 | 23.11 | 23.30 | 910,989 | -0.94(-3.88%) |
Jul 17, 2013 | 24.43 | 24.48 | 23.93 | 24.24 | 288,272 | +0.00(+0.00%) |
Jul 16, 2013 | 24.68 | 24.85 | 24.01 | 24.24 | 684,697 | -0.74(-2.95%) |
Jul 15, 2013 | 24.83 | 25.18 | 24.69 | 24.98 | 269,608 | +0.18(+0.73%) |
Jul 12, 2013 | 24.60 | 24.85 | 24.42 | 24.80 | 469,076 | +0.18(+0.75%) |
Jul 11, 2013 | 24.29 | 24.64 | 24.25 | 24.61 | 455,179 | +0.42(+1.73%) |
Jul 10, 2013 | 24.11 | 24.22 | 23.96 | 24.20 | 351,414 | +0.13(+0.54%) |
Jul 09, 2013 | 24.03 | 24.11 | 23.87 | 24.07 | 353,486 | +0.14(+0.60%) |
Jul 08, 2013 | 23.89 | 24.01 | 23.42 | 23.92 | 263,609 | +0.29(+1.22%) |
Jul 05, 2013 | 23.49 | 23.71 | 23.12 | 23.63 | 191,627 | +0.51(+2.22%) |
Jul 03, 2013 | 23.24 | 23.37 | 22.85 | 23.12 | 260,203 | -0.23(-1.00%) |
Jul 02, 2013 | 23.76 | 24.29 | 23.22 | 23.35 | 440,623 | -0.45(-1.87%) |