Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.25 | 24.43 | 24.22 | 24.37 | 147,453 | +0.04(+0.16%) |
Sep 26, 2013 | 24.34 | 24.44 | 24.15 | 24.33 | 252,681 | -0.18(-0.73%) |
Sep 25, 2013 | 24.52 | 24.62 | 24.40 | 24.51 | 276,855 | +0.06(+0.25%) |
Sep 24, 2013 | 24.17 | 24.50 | 24.11 | 24.45 | 184,837 | +0.29(+1.20%) |
Sep 23, 2013 | 24.13 | 24.31 | 24.02 | 24.16 | 193,107 | +0.14(+0.58%) |
Sep 20, 2013 | 24.10 | 24.20 | 24.01 | 24.02 | 311,879 | -0.03(-0.12%) |
Sep 19, 2013 | 24.09 | 24.25 | 23.98 | 24.05 | 326,836 | +0.07(+0.29%) |
Sep 18, 2013 | 23.68 | 24.04 | 23.68 | 23.98 | 325,975 | +0.25(+1.05%) |
Sep 17, 2013 | 23.77 | 23.86 | 23.59 | 23.73 | 594,629 | -0.10(-0.42%) |
Sep 16, 2013 | 23.14 | 23.86 | 22.82 | 23.83 | 510,530 | +1.01(+4.43%) |
Sep 13, 2013 | 22.85 | 23.14 | 22.77 | 22.82 | 276,752 | -0.03(-0.13%) |
Sep 12, 2013 | 22.81 | 23.05 | 22.79 | 22.85 | 162,869 | -0.03(-0.13%) |
Sep 11, 2013 | 22.70 | 23.05 | 22.63 | 22.88 | 247,788 | +0.01(+0.04%) |
Sep 10, 2013 | 22.95 | 23.05 | 22.54 | 22.87 | 253,593 | +0.07(+0.31%) |
Sep 09, 2013 | 22.86 | 22.92 | 22.56 | 22.80 | 218,896 | +0.01(+0.04%) |
Sep 06, 2013 | 23.02 | 23.04 | 22.71 | 22.79 | 362,524 | -0.25(-1.09%) |
Sep 05, 2013 | 22.55 | 23.06 | 22.55 | 23.04 | 530,219 | +0.48(+2.13%) |
Sep 04, 2013 | 22.23 | 22.64 | 22.08 | 22.56 | 334,044 | +0.32(+1.44%) |
Sep 03, 2013 | 22.60 | 22.74 | 22.06 | 22.24 | 294,658 | -0.35(-1.55%) |
Aug 30, 2013 | 22.59 | 22.59 | 22.59 | 0 | -0.02(-0.09%) | |
Aug 29, 2013 | 22.38 | 22.74 | 22.35 | 22.61 | 344,929 | +0.24(+1.07%) |
Aug 28, 2013 | 22.01 | 22.40 | 21.97 | 22.37 | 460,836 | +0.43(+1.96%) |
Aug 27, 2013 | 21.67 | 22.00 | 21.54 | 21.94 | 532,216 | +0.24(+1.11%) |
Aug 26, 2013 | 21.77 | 21.79 | 21.53 | 21.70 | 676,366 | -0.11(-0.50%) |
Aug 23, 2013 | 21.90 | 22.04 | 21.73 | 21.81 | 698,568 | -0.09(-0.41%) |
Aug 22, 2013 | 22.22 | 22.31 | 21.75 | 21.90 | 370,094 | -0.23(-1.04%) |
Aug 21, 2013 | 22.51 | 22.51 | 22.01 | 22.13 | 441,268 | -0.38(-1.69%) |
Aug 20, 2013 | 22.03 | 22.53 | 21.65 | 22.51 | 481,139 | +0.45(+2.04%) |
Aug 19, 2013 | 22.75 | 22.75 | 21.75 | 22.06 | 403,441 | -0.73(-3.20%) |
Aug 16, 2013 | 22.69 | 22.97 | 22.68 | 22.79 | 223,228 | +0.07(+0.31%) |
Aug 15, 2013 | 22.63 | 22.75 | 22.54 | 22.72 | 420,376 | +0.06(+0.26%) |
Aug 14, 2013 | 23.07 | 23.09 | 22.60 | 22.66 | 500,184 | -0.46(-1.99%) |
Aug 13, 2013 | 23.35 | 23.47 | 23.05 | 23.12 | 231,057 | -0.23(-0.99%) |
Aug 12, 2013 | 23.00 | 23.56 | 23.00 | 23.35 | 443,609 | +0.41(+1.79%) |
Aug 09, 2013 | 22.66 | 23.04 | 22.66 | 22.94 | 806,531 | +0.21(+0.92%) |
Aug 08, 2013 | 22.95 | 22.98 | 22.55 | 22.73 | 718,795 | -0.20(-0.87%) |
Aug 07, 2013 | 23.05 | 23.19 | 22.79 | 22.93 | 434,836 | -0.15(-0.65%) |
Aug 06, 2013 | 23.21 | 23.52 | 23.00 | 23.08 | 259,527 | -0.44(-1.87%) |
Aug 02, 2013 | 23.52 | 23.52 | 23.52 | 0 | +0.34(+1.47%) | |
Aug 01, 2013 | 23.78 | 23.89 | 23.09 | 23.18 | 589,139 | -0.49(-2.07%) |
Jul 31, 2013 | 24.23 | 24.39 | 23.59 | 23.67 | 493,802 | -0.48(-1.99%) |
Jul 30, 2013 | 24.65 | 24.65 | 24.07 | 24.15 | 212,340 | -0.36(-1.47%) |
Jul 29, 2013 | 24.30 | 24.72 | 24.25 | 24.51 | 336,102 | +0.28(+1.16%) |
Jul 26, 2013 | 24.29 | 24.34 | 23.95 | 24.23 | 364,580 | -0.03(-0.12%) |
Jul 25, 2013 | 24.33 | 24.53 | 24.06 | 24.26 | 106,392 | -0.01(-0.04%) |
Jul 24, 2013 | 24.25 | 24.46 | 23.98 | 24.27 | 325,658 | +0.03(+0.12%) |
Jul 23, 2013 | 23.65 | 24.41 | 23.65 | 24.24 | 1,072,359 | +0.59(+2.49%) |
Jul 22, 2013 | 24.25 | 24.26 | 23.56 | 23.65 | 673,719 | -0.52(-2.15%) |
Jul 19, 2013 | 24.12 | 24.46 | 24.11 | 24.17 | 375,791 | +0.05(+0.21%) |
Jul 18, 2013 | 24.81 | 24.91 | 24.03 | 24.12 | 960,326 | -0.72(-2.90%) |
Jul 17, 2013 | 24.77 | 24.97 | 24.63 | 24.84 | 280,446 | +0.07(+0.28%) |
Jul 16, 2013 | 25.02 | 25.18 | 24.73 | 24.77 | 252,684 | -0.35(-1.39%) |
Jul 15, 2013 | 25.41 | 25.50 | 25.05 | 25.12 | 156,437 | -0.15(-0.59%) |
Jul 12, 2013 | 25.50 | 25.50 | 25.03 | 25.27 | 234,962 | +0.03(+0.12%) |
Jul 11, 2013 | 24.96 | 25.47 | 24.80 | 25.24 | 372,881 | +0.61(+2.48%) |
Jul 10, 2013 | 24.50 | 24.86 | 24.31 | 24.63 | 278,203 | +0.19(+0.78%) |
Jul 09, 2013 | 24.97 | 24.97 | 24.31 | 24.44 | 219,891 | -0.33(-1.33%) |
Jul 08, 2013 | 24.68 | 24.82 | 24.13 | 24.77 | 286,382 | +0.18(+0.73%) |
Jul 05, 2013 | 24.58 | 24.70 | 24.20 | 24.59 | 163,663 | +0.01(+0.04%) |
Jul 04, 2013 | 24.37 | 24.66 | 24.28 | 24.58 | 70,649 | +0.28(+1.15%) |
Jul 03, 2013 | 24.95 | 25.09 | 24.24 | 24.30 | 287,764 | -0.65(-2.61%) |