Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.93 | 21.22 | 20.77 | 21.02 | 326,687 | -0.08(-0.39%) |
Sep 27, 2013 | 20.91 | 21.19 | 20.82 | 21.11 | 135,651 | +0.05(+0.24%) |
Sep 26, 2013 | 20.83 | 21.07 | 20.70 | 21.06 | 137,538 | +0.22(+1.06%) |
Sep 25, 2013 | 20.88 | 21.00 | 20.64 | 20.83 | 184,074 | -0.07(-0.34%) |
Sep 24, 2013 | 21.07 | 21.24 | 20.82 | 20.91 | 187,956 | -0.17(-0.81%) |
Sep 23, 2013 | 20.92 | 21.20 | 20.90 | 21.08 | 161,637 | +0.12(+0.58%) |
Sep 20, 2013 | 21.36 | 21.44 | 20.76 | 20.96 | 387,839 | -0.32(-1.51%) |
Sep 19, 2013 | 21.29 | 21.58 | 21.14 | 21.28 | 162,686 | -0.01(-0.05%) |
Sep 18, 2013 | 20.44 | 21.30 | 20.15 | 21.29 | 194,207 | +0.78(+3.82%) |
Sep 17, 2013 | 20.47 | 20.64 | 20.38 | 20.50 | 164,207 | +0.02(+0.11%) |
Sep 16, 2013 | 20.74 | 20.57 | 20.36 | 20.48 | 161,132 | +0.18(+0.90%) |
Sep 13, 2013 | 20.02 | 20.30 | 19.95 | 20.30 | 157,367 | +0.38(+1.91%) |
Sep 12, 2013 | 20.12 | 20.17 | 19.90 | 19.92 | 106,634 | -0.11(-0.55%) |
Sep 11, 2013 | 19.94 | 20.30 | 19.76 | 20.03 | 272,587 | +0.07(+0.33%) |
Sep 10, 2013 | 20.30 | 20.34 | 19.84 | 19.96 | 239,064 | -0.29(-1.42%) |
Sep 09, 2013 | 19.79 | 20.25 | 19.67 | 20.25 | 158,641 | +0.47(+2.37%) |
Sep 06, 2013 | 19.69 | 20.02 | 19.58 | 19.78 | 161,183 | +0.28(+1.44%) |
Sep 05, 2013 | 19.57 | 19.61 | 19.42 | 19.50 | 324,538 | -0.03(-0.17%) |
Sep 04, 2013 | 19.41 | 19.58 | 19.18 | 19.53 | 241,901 | +0.17(+0.85%) |
Sep 03, 2013 | 19.74 | 19.74 | 19.19 | 19.37 | 217,077 | -0.16(-0.82%) |
Aug 30, 2013 | 19.89 | 19.99 | 19.42 | 19.53 | 296,196 | -0.31(-1.58%) |
Aug 29, 2013 | 19.50 | 19.85 | 19.38 | 19.84 | 197,676 | +0.33(+1.70%) |
Aug 28, 2013 | 19.93 | 19.98 | 19.48 | 19.51 | 186,749 | -0.37(-1.86%) |
Aug 27, 2013 | 19.68 | 20.07 | 19.62 | 19.88 | 174,945 | +0.02(+0.08%) |
Aug 26, 2013 | 20.10 | 20.10 | 19.72 | 19.87 | 177,191 | -0.18(-0.88%) |
Aug 23, 2013 | 19.80 | 20.04 | 19.69 | 20.04 | 135,174 | +0.26(+1.34%) |
Aug 22, 2013 | 19.48 | 19.81 | 19.34 | 19.78 | 159,116 | +0.40(+2.05%) |
Aug 21, 2013 | 19.07 | 19.59 | 18.96 | 19.38 | 252,188 | +0.07(+0.37%) |
Aug 20, 2013 | 18.97 | 19.37 | 18.91 | 19.31 | 219,189 | +0.41(+2.14%) |
Aug 19, 2013 | 19.30 | 19.32 | 18.89 | 18.90 | 210,381 | -0.36(-1.88%) |
Aug 16, 2013 | 19.85 | 19.85 | 19.18 | 19.27 | 206,856 | -0.71(-3.54%) |
Aug 15, 2013 | 20.38 | 20.41 | 19.89 | 19.97 | 168,385 | -0.65(-3.14%) |
Aug 14, 2013 | 20.77 | 20.85 | 20.56 | 20.62 | 150,831 | -0.27(-1.31%) |
Aug 13, 2013 | 21.32 | 21.34 | 20.81 | 20.90 | 132,049 | -0.45(-2.11%) |
Aug 12, 2013 | 21.17 | 21.87 | 21.09 | 21.35 | 273,047 | +0.26(+1.25%) |
Aug 09, 2013 | 20.51 | 21.16 | 20.51 | 21.08 | 125,712 | +0.46(+2.21%) |
Aug 08, 2013 | 20.57 | 20.76 | 20.30 | 20.63 | 147,988 | +0.05(+0.27%) |
Aug 07, 2013 | 20.85 | 20.88 | 20.54 | 20.57 | 170,936 | -0.28(-1.34%) |
Aug 06, 2013 | 20.73 | 20.88 | 20.62 | 20.85 | 175,149 | +0.10(+0.48%) |
Aug 05, 2013 | 20.58 | 20.79 | 20.58 | 20.75 | 126,000 | +0.14(+0.69%) |
Aug 02, 2013 | 20.53 | 20.73 | 20.53 | 20.61 | 167,193 | +0.09(+0.45%) |
Aug 01, 2013 | 21.35 | 21.43 | 20.46 | 20.52 | 284,530 | -0.70(-3.31%) |
Jul 31, 2013 | 21.60 | 21.60 | 21.00 | 21.22 | 208,739 | -0.34(-1.58%) |
Jul 30, 2013 | 21.71 | 21.84 | 21.43 | 21.56 | 131,305 | -0.04(-0.18%) |
Jul 29, 2013 | 21.80 | 21.91 | 21.54 | 21.60 | 128,308 | -0.21(-0.98%) |
Jul 26, 2013 | 21.70 | 21.99 | 21.70 | 21.81 | 159,703 | +0.01(+0.03%) |
Jul 25, 2013 | 21.66 | 21.92 | 21.55 | 21.81 | 232,815 | +0.15(+0.68%) |
Jul 24, 2013 | 22.39 | 22.39 | 21.60 | 21.66 | 202,338 | -0.59(-2.66%) |
Jul 23, 2013 | 22.24 | 22.32 | 22.05 | 22.25 | 503,668 | +0.02(+0.07%) |
Jul 22, 2013 | 22.56 | 22.57 | 22.11 | 22.23 | 231,758 | -0.24(-1.07%) |
Jul 19, 2013 | 22.63 | 22.66 | 22.35 | 22.48 | 218,356 | -0.25(-1.10%) |
Jul 18, 2013 | 22.65 | 22.87 | 22.49 | 22.73 | 167,120 | +0.17(+0.78%) |
Jul 17, 2013 | 22.62 | 22.80 | 22.44 | 22.55 | 109,423 | +0.08(+0.34%) |
Jul 16, 2013 | 22.42 | 22.58 | 22.40 | 22.47 | 230,139 | -0.01(-0.02%) |
Jul 15, 2013 | 22.29 | 22.57 | 22.24 | 22.48 | 229,559 | +0.16(+0.73%) |
Jul 12, 2013 | 22.53 | 22.60 | 22.13 | 22.32 | 271,222 | -0.25(-1.11%) |
Jul 11, 2013 | 22.19 | 22.60 | 22.18 | 22.57 | 259,756 | +0.65(+2.94%) |
Jul 10, 2013 | 21.59 | 21.98 | 21.54 | 21.92 | 267,159 | +0.26(+1.19%) |
Jul 09, 2013 | 21.43 | 21.72 | 21.34 | 21.66 | 179,290 | +0.32(+1.51%) |
Jul 08, 2013 | 21.30 | 21.46 | 21.21 | 21.34 | 205,014 | +0.06(+0.28%) |
Jul 05, 2013 | 21.47 | 21.54 | 20.69 | 21.28 | 255,871 | +0.03(+0.13%) |
Jul 03, 2013 | 21.70 | 21.77 | 21.17 | 21.25 | 189,826 | -0.60(-2.75%) |
Jul 02, 2013 | 21.51 | 21.92 | 21.48 | 21.86 | 269,945 | +0.37(+1.70%) |