Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.75 | 22.76 | 22.34 | 22.43 | 334,777 | -0.75(-3.24%) |
Sep 26, 2013 | 22.99 | 23.29 | 22.99 | 23.18 | 238,420 | +0.31(+1.36%) |
Sep 25, 2013 | 22.94 | 23.00 | 22.80 | 22.87 | 257,641 | -0.04(-0.15%) |
Sep 24, 2013 | 22.84 | 23.03 | 22.80 | 22.91 | 202,870 | -0.06(-0.28%) |
Sep 23, 2013 | 22.96 | 23.06 | 22.80 | 22.97 | 362,796 | -0.11(-0.46%) |
Sep 20, 2013 | 23.15 | 23.29 | 23.02 | 23.08 | 264,740 | -0.73(-3.08%) |
Sep 19, 2013 | 23.52 | 24.07 | 23.52 | 23.81 | 1,119,665 | -0.02(-0.08%) |
Sep 18, 2013 | 22.55 | 23.83 | 22.48 | 23.83 | 614,079 | +1.12(+4.93%) |
Sep 17, 2013 | 22.86 | 22.86 | 22.59 | 22.71 | 261,550 | +0.12(+0.53%) |
Sep 16, 2013 | 22.74 | 22.78 | 22.57 | 22.59 | 268,030 | +0.10(+0.44%) |
Sep 13, 2013 | 22.37 | 22.78 | 22.37 | 22.49 | 917,726 | +0.07(+0.31%) |
Sep 12, 2013 | 22.74 | 22.74 | 22.42 | 22.42 | 488,657 | -0.45(-1.97%) |
Sep 11, 2013 | 22.94 | 22.94 | 22.69 | 22.87 | 451,525 | +0.19(+0.84%) |
Sep 10, 2013 | 22.70 | 22.87 | 22.63 | 22.68 | 820,375 | +0.45(+2.02%) |
Sep 09, 2013 | 22.09 | 22.30 | 21.74 | 22.23 | 355,416 | +0.68(+3.16%) |
Sep 06, 2013 | 21.12 | 21.73 | 21.12 | 21.55 | 289,635 | +0.43(+2.04%) |
Sep 05, 2013 | 20.65 | 21.16 | 20.62 | 21.12 | 240,442 | +0.56(+2.72%) |
Sep 04, 2013 | 20.05 | 20.61 | 20.05 | 20.56 | 149,190 | +1.08(+5.54%) |
Sep 03, 2013 | 19.56 | 19.65 | 19.38 | 19.48 | 978,408 | -0.89(-4.37%) |
Aug 30, 2013 | 20.32 | 20.37 | 19.94 | 20.37 | 1,598,525 | +0.76(+3.88%) |
Aug 29, 2013 | 19.59 | 19.87 | 19.59 | 19.61 | 86,568 | +0.37(+1.92%) |
Aug 28, 2013 | 19.04 | 19.63 | 18.76 | 19.24 | 204,474 | -0.02(-0.10%) |
Aug 27, 2013 | 19.50 | 19.51 | 19.26 | 19.26 | 511,037 | -1.37(-6.64%) |
Aug 26, 2013 | 20.76 | 20.92 | 20.56 | 20.63 | 157,401 | -0.32(-1.53%) |
Aug 23, 2013 | 20.95 | 21.03 | 20.84 | 20.95 | 298,123 | +0.43(+2.10%) |
Aug 22, 2013 | 20.46 | 20.55 | 20.37 | 20.52 | 752,772 | +0.60(+3.01%) |
Aug 21, 2013 | 20.34 | 20.34 | 19.85 | 19.92 | 679,925 | -1.01(-4.83%) |
Aug 20, 2013 | 20.79 | 21.00 | 20.74 | 20.93 | 203,001 | +0.34(+1.65%) |
Aug 19, 2013 | 20.79 | 20.99 | 20.53 | 20.59 | 620,790 | -0.83(-3.87%) |
Aug 16, 2013 | 21.69 | 21.70 | 21.38 | 21.42 | 506,001 | -1.01(-4.50%) |
Aug 15, 2013 | 22.50 | 22.54 | 22.38 | 22.43 | 84,998 | -0.34(-1.49%) |
Aug 14, 2013 | 22.71 | 22.85 | 22.71 | 22.77 | 37,725 | +0.16(+0.71%) |
Aug 13, 2013 | 22.54 | 22.67 | 22.51 | 22.61 | 228,233 | +0.32(+1.44%) |
Aug 12, 2013 | 22.20 | 22.43 | 22.11 | 22.29 | 38,924 | -0.08(-0.36%) |
Aug 09, 2013 | 22.47 | 22.49 | 22.36 | 22.37 | 183,234 | -0.03(-0.13%) |
Aug 08, 2013 | 22.33 | 22.47 | 22.13 | 22.40 | 220,958 | +0.59(+2.71%) |
Aug 07, 2013 | 21.88 | 21.96 | 21.80 | 21.81 | 195,875 | -0.19(-0.86%) |
Aug 06, 2013 | 22.10 | 22.10 | 21.86 | 22.00 | 81,370 | -0.48(-2.14%) |
Aug 05, 2013 | 22.53 | 22.58 | 22.43 | 22.48 | 103,880 | -0.27(-1.19%) |
Aug 02, 2013 | 22.69 | 22.88 | 22.64 | 22.75 | 837,452 | -0.33(-1.43%) |
Aug 01, 2013 | 23.02 | 23.17 | 22.91 | 23.08 | 133,968 | +0.30(+1.32%) |
Jul 31, 2013 | 22.65 | 22.96 | 22.55 | 22.78 | 343,057 | +0.03(+0.13%) |
Jul 30, 2013 | 22.85 | 22.94 | 22.75 | 22.75 | 201,031 | -0.81(-3.44%) |
Jul 29, 2013 | 23.61 | 23.64 | 23.51 | 23.56 | 115,171 | -0.42(-1.75%) |
Jul 26, 2013 | 23.88 | 24.00 | 23.77 | 23.98 | 983,583 | -0.05(-0.21%) |
Jul 25, 2013 | 24.06 | 24.09 | 23.91 | 24.03 | 3,535,432 | -0.04(-0.17%) |
Jul 24, 2013 | 24.26 | 24.35 | 23.94 | 24.07 | 355,448 | -0.15(-0.62%) |
Jul 23, 2013 | 24.30 | 24.46 | 24.18 | 24.22 | 165,137 | -0.21(-0.86%) |
Jul 22, 2013 | 24.29 | 24.46 | 24.26 | 24.43 | 389,521 | +0.14(+0.58%) |
Jul 19, 2013 | 24.34 | 24.36 | 24.21 | 24.29 | 80,048 | -0.06(-0.25%) |
Jul 18, 2013 | 24.40 | 24.53 | 24.30 | 24.35 | 123,898 | +0.03(+0.12%) |
Jul 17, 2013 | 24.21 | 24.39 | 24.21 | 24.32 | 151,440 | -0.03(-0.12%) |
Jul 16, 2013 | 24.13 | 24.54 | 24.10 | 24.35 | 135,441 | +0.00(+0.00%) |
Jul 15, 2013 | 24.13 | 24.45 | 24.12 | 24.35 | 177,764 | +0.43(+1.80%) |
Jul 12, 2013 | 24.00 | 24.05 | 23.87 | 23.92 | 898,415 | +0.00(+0.00%) |
Jul 11, 2013 | 23.95 | 23.99 | 23.68 | 23.92 | 638,355 | +0.88(+3.82%) |
Jul 10, 2013 | 23.19 | 23.28 | 23.02 | 23.04 | 831,213 | -0.19(-0.82%) |
Jul 09, 2013 | 23.27 | 23.39 | 22.96 | 23.23 | 493,190 | +0.27(+1.18%) |
Jul 08, 2013 | 23.22 | 23.22 | 22.84 | 22.96 | 1,115,935 | +0.08(+0.35%) |
Jul 05, 2013 | 23.68 | 23.68 | 22.72 | 22.88 | 1,289,595 | -0.22(-0.95%) |
Jul 03, 2013 | 22.98 | 23.23 | 22.86 | 23.10 | 705,278 | -0.20(-0.86%) |
Jul 02, 2013 | 23.55 | 23.71 | 23.26 | 23.30 | 104,593 | -0.28(-1.19%) |