Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 25.19 | 25.29 | 24.84 | 25.19 | 0 | -0.21(-0.82%) |
Sep 26, 2013 | 25.51 | 25.70 | 25.04 | 25.40 | 2,655,209 | +0.06(+0.25%) |
Sep 25, 2013 | 24.85 | 25.50 | 24.75 | 25.33 | 3,213,103 | +0.69(+2.81%) |
Sep 24, 2013 | 24.52 | 24.84 | 24.43 | 24.64 | 2,151,946 | -0.01(-0.03%) |
Sep 23, 2013 | 24.68 | 24.86 | 24.38 | 24.65 | 2,707,739 | +0.05(+0.21%) |
Sep 20, 2013 | 24.55 | 24.96 | 24.52 | 24.60 | 0 | +0.05(+0.21%) |
Sep 19, 2013 | 25.03 | 25.06 | 24.47 | 24.55 | 3,402,188 | -0.18(-0.74%) |
Sep 18, 2013 | 24.65 | 24.81 | 24.04 | 24.73 | 0 | +0.14(+0.55%) |
Sep 17, 2013 | 24.51 | 24.71 | 24.34 | 24.59 | 1,948,203 | +0.06(+0.26%) |
Sep 16, 2013 | 25.33 | 25.43 | 24.36 | 24.53 | 3,696,440 | -0.13(-0.52%) |
Sep 13, 2013 | 24.55 | 24.78 | 24.31 | 24.66 | 0 | +0.20(+0.81%) |
Sep 12, 2013 | 25.05 | 25.05 | 24.26 | 24.46 | 0 | -0.39(-1.57%) |
Sep 11, 2013 | 24.43 | 25.04 | 24.35 | 24.85 | 6,879,804 | +0.65(+2.67%) |
Sep 10, 2013 | 23.72 | 24.42 | 23.66 | 24.20 | 0 | +0.82(+3.51%) |
Sep 09, 2013 | 23.29 | 23.43 | 22.97 | 23.38 | 3,171,349 | +0.47(+2.05%) |
Sep 06, 2013 | 22.66 | 23.01 | 22.20 | 22.91 | 0 | +0.49(+2.17%) |
Sep 05, 2013 | 22.50 | 22.92 | 22.40 | 22.43 | 2,292,795 | +0.02(+0.07%) |
Sep 04, 2013 | 22.32 | 22.44 | 22.20 | 22.41 | 0 | +0.18(+0.83%) |
Sep 03, 2013 | 22.32 | 22.72 | 22.10 | 22.23 | 0 | +0.55(+2.54%) |
Aug 30, 2013 | 21.88 | 21.88 | 21.52 | 21.68 | 0 | -0.10(-0.48%) |
Aug 29, 2013 | 21.32 | 21.95 | 21.32 | 21.78 | 3,312,701 | +0.49(+2.28%) |
Aug 28, 2013 | 21.22 | 21.63 | 21.17 | 21.29 | 0 | +0.14(+0.68%) |
Aug 27, 2013 | 21.52 | 21.69 | 21.13 | 21.15 | 3,835,933 | -0.56(-2.57%) |
Aug 26, 2013 | 21.86 | 22.12 | 21.66 | 21.71 | 3,313,658 | -0.06(-0.26%) |
Aug 23, 2013 | 21.69 | 21.82 | 21.56 | 21.76 | 0 | +0.08(+0.37%) |
Aug 22, 2013 | 21.66 | 21.71 | 21.37 | 21.68 | 2,134,142 | +0.06(+0.29%) |
Aug 21, 2013 | 21.53 | 21.80 | 21.48 | 21.62 | 2,310,928 | -0.01(-0.04%) |
Aug 20, 2013 | 21.72 | 21.81 | 21.45 | 21.63 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 21.67 | 21.98 | 21.52 | 21.63 | 4,301,758 | +0.26(+1.23%) |
Aug 16, 2013 | 21.25 | 21.52 | 20.97 | 21.36 | 0 | +0.22(+1.02%) |
Aug 15, 2013 | 21.02 | 21.27 | 20.77 | 21.15 | 3,288,837 | -0.20(-0.93%) |
Aug 14, 2013 | 21.10 | 21.48 | 20.96 | 21.35 | 2,709,382 | +0.22(+1.06%) |
Aug 13, 2013 | 21.02 | 21.21 | 20.89 | 21.13 | 2,634,589 | +0.18(+0.84%) |
Aug 12, 2013 | 21.09 | 21.09 | 20.78 | 20.95 | 2,872,998 | -0.06(-0.30%) |
Aug 09, 2013 | 21.09 | 21.18 | 20.96 | 21.01 | 2,138,032 | -0.03(-0.15%) |
Aug 08, 2013 | 20.88 | 21.21 | 20.71 | 21.05 | 3,978,094 | +0.46(+2.25%) |
Aug 07, 2013 | 21.06 | 21.17 | 20.35 | 20.58 | 3,156,165 | -0.18(-0.88%) |
Aug 06, 2013 | 20.93 | 21.06 | 20.46 | 20.77 | 2,593,336 | -0.02(-0.08%) |
Aug 05, 2013 | 21.06 | 21.06 | 20.54 | 20.78 | 2,198,874 | -0.10(-0.46%) |
Aug 02, 2013 | 20.47 | 21.05 | 20.27 | 20.88 | 3,722,793 | +0.43(+2.11%) |
Aug 01, 2013 | 20.03 | 20.76 | 20.02 | 20.45 | 5,544,118 | +0.61(+3.10%) |
Jul 31, 2013 | 19.93 | 19.99 | 19.69 | 19.83 | 0 | +0.07(+0.36%) |
Jul 30, 2013 | 19.28 | 19.93 | 19.14 | 19.76 | 0 | +0.76(+3.98%) |
Jul 29, 2013 | 19.12 | 19.48 | 18.92 | 19.01 | 0 | +0.06(+0.29%) |
Jul 26, 2013 | 18.73 | 19.01 | 18.59 | 18.95 | 0 | +0.02(+0.13%) |
Jul 25, 2013 | 19.00 | 19.08 | 18.69 | 18.93 | 0 | -0.14(-0.75%) |
Jul 24, 2013 | 19.39 | 19.48 | 18.99 | 19.07 | 0 | -0.20(-1.03%) |
Jul 23, 2013 | 19.41 | 19.59 | 19.26 | 19.27 | 0 | +0.01(+0.04%) |
Jul 22, 2013 | 19.10 | 19.28 | 19.20 | 19.26 | 0 | -0.18(-0.90%) |
Jul 19, 2013 | 19.00 | 19.45 | 19.00 | 19.44 | 2,719,918 | +0.11(+0.58%) |
Jul 18, 2013 | 18.99 | 19.40 | 18.88 | 19.32 | 3,601,178 | +0.45(+2.41%) |
Jul 17, 2013 | 18.68 | 19.00 | 18.62 | 18.87 | 2,465,684 | +0.07(+0.38%) |
Jul 16, 2013 | 18.79 | 18.81 | 18.51 | 18.80 | 0 | +0.10(+0.51%) |
Jul 15, 2013 | 18.56 | 18.89 | 18.48 | 18.70 | 0 | +0.28(+1.51%) |
Jul 12, 2013 | 18.27 | 18.44 | 18.11 | 18.42 | 0 | +0.05(+0.26%) |
Jul 11, 2013 | 17.97 | 18.42 | 17.97 | 18.38 | 6,948,425 | +0.83(+4.73%) |
Jul 10, 2013 | 17.22 | 17.67 | 17.22 | 17.55 | 0 | +0.37(+2.18%) |
Jul 09, 2013 | 17.80 | 17.92 | 17.00 | 17.17 | 9,507,398 | -0.54(-3.06%) |
Jul 08, 2013 | 18.02 | 18.29 | 17.69 | 17.71 | 2,871,445 | -0.23(-1.29%) |
Jul 05, 2013 | 17.75 | 17.95 | 17.61 | 17.94 | 0 | +0.45(+2.60%) |
Jul 03, 2013 | 17.68 | 17.73 | 17.15 | 17.49 | 0 | -0.18(-0.99%) |
Jul 02, 2013 | 18.36 | 18.49 | 17.53 | 17.67 | 0 | -0.68(-3.69%) |