Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.64 | 21.64 | 21.39 | 21.51 | 4,964 | -0.12(-0.54%) |
Sep 27, 2013 | 21.66 | 22.19 | 21.36 | 21.63 | 3,916 | -0.16(-0.72%) |
Sep 26, 2013 | 21.20 | 21.95 | 21.16 | 21.78 | 3,792 | -0.04(-0.18%) |
Sep 25, 2013 | 21.72 | 22.34 | 21.58 | 21.82 | 4,618 | +0.23(+1.09%) |
Sep 24, 2013 | 21.83 | 22.25 | 21.11 | 21.59 | 43,461 | -0.37(-1.69%) |
Sep 23, 2013 | 22.01 | 22.01 | 21.71 | 21.96 | 12,822 | -0.02(-0.09%) |
Sep 20, 2013 | 22.25 | 22.25 | 21.91 | 21.98 | 33,927 | -0.22(-0.97%) |
Sep 19, 2013 | 22.98 | 22.98 | 22.00 | 22.19 | 6,771 | -0.79(-3.45%) |
Sep 18, 2013 | 22.98 | 23.13 | 22.79 | 22.98 | 25,662 | -0.03(-0.13%) |
Sep 17, 2013 | 22.93 | 23.27 | 22.68 | 23.01 | 28,982 | +0.09(+0.38%) |
Sep 16, 2013 | 22.38 | 22.98 | 22.74 | 22.93 | 9,504 | +0.19(+0.82%) |
Sep 13, 2013 | 22.55 | 22.86 | 22.30 | 22.74 | 8,342 | +0.25(+1.13%) |
Sep 12, 2013 | 22.23 | 22.70 | 22.16 | 22.49 | 14,869 | +0.17(+0.74%) |
Sep 11, 2013 | 22.78 | 22.78 | 22.28 | 22.32 | 17,784 | -0.22(-0.95%) |
Sep 10, 2013 | 22.53 | 22.84 | 22.51 | 22.54 | 10,508 | +0.05(+0.22%) |
Sep 09, 2013 | 22.48 | 22.63 | 21.77 | 22.49 | 16,259 | +0.82(+3.79%) |
Sep 06, 2013 | 21.89 | 22.04 | 21.49 | 21.66 | 9,976 | -0.20(-0.89%) |
Sep 05, 2013 | 19.53 | 22.02 | 19.53 | 21.86 | 3,590 | -1.03(-4.49%) |
Sep 04, 2013 | 22.98 | 22.98 | 22.86 | 22.89 | 10,731 | -0.10(-0.42%) |
Sep 03, 2013 | 23.00 | 23.55 | 22.76 | 22.98 | 26,512 | -0.03(-0.13%) |
Aug 30, 2013 | 23.10 | 23.25 | 22.55 | 23.01 | 32,755 | -0.13(-0.55%) |
Aug 29, 2013 | 22.93 | 23.15 | 22.83 | 23.14 | 15,342 | +0.34(+1.50%) |
Aug 28, 2013 | 23.02 | 23.02 | 22.69 | 22.80 | 11,922 | +0.09(+0.39%) |
Aug 27, 2013 | 22.71 | 23.09 | 22.61 | 22.71 | 14,566 | -0.12(-0.51%) |
Aug 26, 2013 | 23.15 | 23.17 | 22.82 | 22.83 | 3,185 | +0.01(+0.04%) |
Aug 23, 2013 | 23.19 | 23.19 | 22.71 | 22.82 | 5,888 | -0.45(-1.93%) |
Aug 22, 2013 | 22.86 | 23.61 | 22.86 | 23.27 | 9,772 | +0.46(+2.01%) |
Aug 21, 2013 | 22.76 | 22.99 | 22.71 | 22.81 | 2,076 | +0.05(+0.21%) |
Aug 20, 2013 | 22.75 | 22.76 | 22.72 | 22.76 | 3,450 | +0.05(+0.22%) |
Aug 19, 2013 | 22.95 | 22.95 | 22.54 | 22.71 | 8,750 | -0.04(-0.17%) |
Aug 16, 2013 | 22.54 | 22.93 | 22.47 | 22.75 | 17,952 | +0.04(+0.17%) |
Aug 15, 2013 | 22.71 | 22.73 | 22.47 | 22.71 | 27,639 | +0.08(+0.35%) |
Aug 14, 2013 | 22.91 | 22.91 | 22.63 | 22.63 | 7,052 | -0.41(-1.78%) |
Aug 13, 2013 | 23.11 | 23.14 | 22.76 | 23.04 | 8,547 | +0.01(+0.04%) |
Aug 12, 2013 | 22.71 | 23.11 | 22.71 | 23.03 | 2,370 | +0.24(+1.07%) |
Aug 09, 2013 | 22.96 | 23.07 | 22.71 | 22.79 | 4,940 | -0.13(-0.55%) |
Aug 08, 2013 | 22.81 | 22.93 | 22.68 | 22.92 | 2,268 | +0.27(+1.21%) |
Aug 07, 2013 | 22.68 | 22.81 | 22.55 | 22.64 | 5,066 | -0.21(-0.90%) |
Aug 06, 2013 | 22.47 | 22.98 | 22.47 | 22.85 | 5,869 | +0.28(+1.26%) |
Aug 05, 2013 | 22.64 | 22.66 | 22.22 | 22.56 | 4,176 | -0.08(-0.35%) |
Aug 02, 2013 | 22.57 | 22.70 | 22.17 | 22.64 | 15,074 | -0.11(-0.47%) |
Aug 01, 2013 | 22.36 | 22.90 | 22.22 | 22.75 | 17,699 | +0.69(+3.14%) |
Jul 31, 2013 | 22.21 | 22.37 | 21.82 | 22.06 | 37,226 | +0.07(+0.31%) |
Jul 30, 2013 | 21.95 | 22.32 | 21.95 | 21.99 | 36,189 | +0.22(+1.03%) |
Jul 29, 2013 | 21.83 | 21.92 | 21.70 | 21.76 | 7,278 | -0.19(-0.85%) |
Jul 26, 2013 | 22.89 | 23.00 | 21.83 | 21.95 | 9,432 | -1.11(-4.83%) |
Jul 25, 2013 | 22.74 | 23.17 | 22.65 | 23.06 | 16,156 | +0.49(+2.16%) |
Jul 24, 2013 | 22.80 | 22.93 | 22.46 | 22.57 | 23,943 | -0.21(-0.90%) |
Jul 23, 2013 | 22.27 | 23.06 | 22.52 | 22.78 | 15,274 | +0.13(+0.56%) |
Jul 22, 2013 | 22.05 | 22.81 | 22.05 | 22.65 | 12,067 | +0.42(+1.89%) |
Jul 19, 2013 | 22.04 | 22.38 | 21.79 | 22.23 | 12,063 | +0.11(+0.49%) |
Jul 18, 2013 | 22.47 | 22.71 | 21.98 | 22.13 | 35,273 | -0.27(-1.22%) |
Jul 17, 2013 | 22.49 | 22.56 | 22.36 | 22.40 | 33,685 | +0.08(+0.35%) |
Jul 16, 2013 | 22.10 | 22.45 | 21.88 | 22.32 | 28,777 | -0.22(-1.00%) |
Jul 15, 2013 | 22.20 | 22.57 | 22.02 | 22.55 | 14,810 | +0.34(+1.54%) |
Jul 12, 2013 | 22.17 | 22.47 | 21.98 | 22.20 | 17,678 | -0.04(-0.18%) |
Jul 11, 2013 | 22.22 | 22.55 | 22.14 | 22.24 | 13,290 | +0.21(+0.93%) |
Jul 10, 2013 | 21.10 | 22.13 | 21.10 | 22.04 | 6,052 | +0.61(+2.83%) |
Jul 09, 2013 | 21.09 | 21.43 | 21.10 | 21.43 | 11,469 | +0.33(+1.57%) |
Jul 08, 2013 | 20.93 | 21.38 | 20.93 | 21.10 | 10,473 | +0.00(+0.00%) |
Jul 05, 2013 | 20.83 | 21.15 | 20.71 | 21.10 | 14,147 | +0.41(+1.98%) |
Jul 03, 2013 | 20.30 | 20.69 | 20.27 | 20.69 | 23,831 | +0.43(+2.12%) |
Jul 02, 2013 | 20.91 | 20.91 | 20.11 | 20.26 | 57,523 | -0.44(-2.12%) |