Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.66 | 23.79 | 23.54 | 23.76 | 388,243 | -0.02(-0.08%) |
Sep 26, 2013 | 23.61 | 23.87 | 23.53 | 23.78 | 394,859 | +0.18(+0.75%) |
Sep 25, 2013 | 23.84 | 23.84 | 23.55 | 23.61 | 534,477 | -0.17(-0.70%) |
Sep 24, 2013 | 23.22 | 23.91 | 23.22 | 23.77 | 1,132,510 | +0.56(+2.40%) |
Sep 23, 2013 | 23.56 | 23.63 | 23.08 | 23.22 | 962,301 | -0.41(-1.74%) |
Sep 20, 2013 | 24.07 | 24.13 | 23.62 | 23.63 | 844,034 | -0.43(-1.79%) |
Sep 19, 2013 | 24.20 | 24.45 | 24.03 | 24.06 | 571,741 | -0.09(-0.36%) |
Sep 18, 2013 | 24.11 | 24.20 | 23.42 | 24.14 | 804,182 | +0.06(+0.24%) |
Sep 17, 2013 | 23.56 | 24.11 | 23.47 | 24.09 | 486,346 | +0.53(+2.24%) |
Sep 16, 2013 | 23.89 | 23.83 | 23.52 | 23.56 | 515,043 | +0.04(+0.17%) |
Sep 13, 2013 | 23.41 | 23.57 | 23.17 | 23.52 | 933,170 | +0.22(+0.92%) |
Sep 12, 2013 | 23.36 | 23.67 | 23.24 | 23.30 | 695,222 | -0.14(-0.58%) |
Sep 11, 2013 | 23.54 | 23.65 | 23.28 | 23.44 | 557,066 | -0.08(-0.33%) |
Sep 10, 2013 | 23.14 | 23.55 | 23.07 | 23.52 | 792,836 | +0.53(+2.30%) |
Sep 09, 2013 | 22.89 | 23.18 | 22.89 | 22.99 | 662,977 | +0.17(+0.73%) |
Sep 06, 2013 | 22.88 | 23.03 | 22.43 | 22.82 | 942,570 | +0.11(+0.47%) |
Sep 05, 2013 | 22.48 | 22.83 | 22.40 | 22.72 | 718,453 | +0.22(+0.96%) |
Sep 04, 2013 | 22.47 | 22.69 | 22.25 | 22.50 | 739,765 | -0.03(-0.13%) |
Sep 03, 2013 | 22.46 | 22.92 | 22.42 | 22.53 | 998,183 | +0.45(+2.04%) |
Aug 30, 2013 | 22.44 | 22.50 | 22.01 | 22.08 | 919,653 | -0.38(-1.70%) |
Aug 29, 2013 | 22.37 | 22.64 | 22.30 | 22.46 | 699,337 | +0.09(+0.39%) |
Aug 28, 2013 | 21.97 | 22.48 | 21.90 | 22.37 | 1,203,706 | +0.37(+1.69%) |
Aug 27, 2013 | 22.52 | 22.68 | 21.76 | 22.00 | 1,872,673 | -1.07(-4.62%) |
Aug 26, 2013 | 23.20 | 23.39 | 23.07 | 23.07 | 984,045 | -0.13(-0.55%) |
Aug 23, 2013 | 22.98 | 23.25 | 22.89 | 23.20 | 1,237,342 | +0.23(+1.02%) |
Aug 22, 2013 | 22.85 | 23.05 | 22.80 | 22.96 | 833,195 | +0.22(+0.95%) |
Aug 21, 2013 | 22.86 | 23.06 | 22.74 | 22.75 | 849,901 | -0.18(-0.77%) |
Aug 20, 2013 | 22.76 | 23.25 | 22.76 | 22.92 | 1,000,720 | +0.15(+0.64%) |
Aug 19, 2013 | 22.84 | 23.06 | 22.72 | 22.78 | 835,807 | -0.17(-0.72%) |
Aug 16, 2013 | 23.01 | 23.23 | 22.85 | 22.94 | 1,375,317 | -0.16(-0.68%) |
Aug 15, 2013 | 23.89 | 23.89 | 22.93 | 23.10 | 2,416,856 | -1.11(-4.57%) |
Aug 14, 2013 | 24.47 | 24.64 | 24.13 | 24.20 | 927,633 | -0.22(-0.88%) |
Aug 13, 2013 | 24.79 | 25.29 | 24.16 | 24.42 | 2,707,416 | +0.32(+1.34%) |
Aug 12, 2013 | 24.30 | 24.45 | 24.04 | 24.10 | 1,057,702 | -0.30(-1.24%) |
Aug 09, 2013 | 24.31 | 24.48 | 24.12 | 24.40 | 1,120,386 | +0.00(+0.00%) |
Aug 08, 2013 | 24.68 | 24.84 | 24.19 | 24.40 | 1,026,008 | -0.23(-0.95%) |
Aug 07, 2013 | 24.31 | 24.74 | 24.01 | 24.63 | 2,855,529 | +0.18(+0.72%) |
Aug 06, 2013 | 24.44 | 25.34 | 23.17 | 24.46 | 3,927,381 | -0.76(-3.02%) |
Aug 05, 2013 | 25.28 | 25.43 | 24.95 | 25.22 | 1,158,823 | -0.11(-0.42%) |
Aug 02, 2013 | 25.05 | 25.46 | 24.99 | 25.33 | 1,184,093 | +0.16(+0.62%) |
Aug 01, 2013 | 25.01 | 25.35 | 25.01 | 25.17 | 789,839 | +0.37(+1.50%) |
Jul 31, 2013 | 25.09 | 25.37 | 24.80 | 24.80 | 1,708,768 | -0.29(-1.17%) |
Jul 30, 2013 | 24.32 | 25.17 | 24.27 | 25.09 | 1,727,763 | +0.72(+2.97%) |
Jul 29, 2013 | 25.23 | 25.23 | 24.30 | 24.37 | 1,801,439 | -1.05(-4.12%) |
Jul 26, 2013 | 24.83 | 25.45 | 24.55 | 25.42 | 3,053,855 | +0.53(+2.12%) |
Jul 25, 2013 | 25.05 | 26.12 | 24.80 | 24.89 | 6,211,654 | +1.34(+5.69%) |
Jul 24, 2013 | 23.46 | 23.67 | 23.30 | 23.55 | 2,059,639 | +0.26(+1.13%) |
Jul 23, 2013 | 23.39 | 23.44 | 23.16 | 23.28 | 579,526 | +0.04(+0.17%) |
Jul 22, 2013 | 23.28 | 23.41 | 22.98 | 23.24 | 1,090,803 | -0.17(-0.71%) |
Jul 19, 2013 | 23.00 | 23.43 | 22.85 | 23.41 | 1,689,622 | +0.42(+1.83%) |
Jul 18, 2013 | 22.65 | 23.15 | 22.65 | 22.99 | 955,086 | +0.38(+1.69%) |
Jul 17, 2013 | 22.45 | 22.75 | 22.30 | 22.61 | 893,285 | +0.23(+1.01%) |
Jul 16, 2013 | 22.54 | 22.57 | 22.15 | 22.38 | 680,861 | -0.16(-0.69%) |
Jul 15, 2013 | 22.22 | 22.69 | 22.22 | 22.54 | 807,962 | +0.43(+1.95%) |
Jul 12, 2013 | 22.57 | 22.82 | 21.56 | 22.11 | 2,644,116 | -0.51(-2.25%) |
Jul 11, 2013 | 22.54 | 22.69 | 22.46 | 22.62 | 774,659 | +0.36(+1.63%) |
Jul 10, 2013 | 22.00 | 22.31 | 21.96 | 22.26 | 668,836 | +0.25(+1.16%) |
Jul 09, 2013 | 21.93 | 22.32 | 21.86 | 22.00 | 651,789 | +0.23(+1.03%) |
Jul 08, 2013 | 21.60 | 21.95 | 21.47 | 21.78 | 560,501 | +0.35(+1.64%) |
Jul 05, 2013 | 21.25 | 21.43 | 21.19 | 21.43 | 774,928 | +0.23(+1.11%) |
Jul 03, 2013 | 21.08 | 21.27 | 21.05 | 21.19 | 1,205,136 | -0.04(-0.18%) |
Jul 02, 2013 | 21.32 | 21.63 | 21.07 | 21.23 | 1,228,620 | -0.12(-0.55%) |