Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.53 | 23.00 | 22.25 | 22.66 | 1,983,728 | -0.31(-1.35%) |
Sep 27, 2013 | 23.04 | 23.19 | 22.80 | 22.97 | 0 | -0.28(-1.20%) |
Sep 26, 2013 | 23.42 | 23.81 | 23.05 | 23.25 | 1,966,902 | +0.00(+0.00%) |
Sep 25, 2013 | 23.61 | 23.68 | 22.79 | 23.25 | 2,914,444 | -0.35(-1.48%) |
Sep 24, 2013 | 23.25 | 23.89 | 22.71 | 23.60 | 3,275,290 | +0.40(+1.72%) |
Sep 23, 2013 | 23.16 | 24.19 | 23.11 | 23.20 | 6,213,404 | +1.19(+5.41%) |
Sep 20, 2013 | 22.50 | 22.79 | 21.90 | 22.01 | 0 | -0.37(-1.65%) |
Sep 19, 2013 | 23.11 | 23.32 | 22.28 | 22.38 | 2,954,678 | -0.50(-2.19%) |
Sep 18, 2013 | 22.55 | 23.45 | 22.45 | 22.88 | 3,058,259 | +0.59(+2.65%) |
Sep 17, 2013 | 21.50 | 22.45 | 21.50 | 22.29 | 0 | +0.80(+3.72%) |
Sep 16, 2013 | 22.34 | 22.45 | 21.42 | 21.49 | 0 | -0.67(-3.02%) |
Sep 13, 2013 | 21.82 | 22.37 | 21.52 | 22.16 | 0 | +0.46(+2.12%) |
Sep 12, 2013 | 21.97 | 22.05 | 21.60 | 21.70 | 2,262,666 | -0.19(-0.87%) |
Sep 11, 2013 | 21.92 | 22.52 | 21.62 | 21.89 | 5,630,768 | -1.20(-5.20%) |
Sep 10, 2013 | 23.70 | 23.79 | 22.53 | 23.09 | 3,908,711 | -0.33(-1.41%) |
Sep 09, 2013 | 23.59 | 23.92 | 23.23 | 23.42 | 3,021,889 | +0.25(+1.07%) |
Sep 06, 2013 | 24.44 | 24.57 | 23.13 | 23.17 | 0 | -0.92(-3.81%) |
Sep 05, 2013 | 23.88 | 25.27 | 23.76 | 24.09 | 5,522,360 | +0.28(+1.18%) |
Sep 04, 2013 | 22.80 | 23.85 | 22.45 | 23.81 | 3,736,838 | +1.43(+6.39%) |
Sep 03, 2013 | 22.95 | 23.28 | 22.21 | 22.38 | 2,238,724 | -0.12(-0.53%) |
Aug 30, 2013 | 23.46 | 23.49 | 22.40 | 22.50 | 0 | -0.94(-4.01%) |
Aug 29, 2013 | 22.52 | 23.97 | 22.51 | 23.44 | 5,888,949 | +1.02(+4.55%) |
Aug 28, 2013 | 20.73 | 22.71 | 20.69 | 22.42 | 7,358,423 | +1.92(+9.37%) |
Aug 27, 2013 | 21.03 | 21.10 | 20.41 | 20.50 | 2,701,865 | -0.85(-3.98%) |
Aug 26, 2013 | 21.33 | 22.00 | 21.20 | 21.35 | 2,362,404 | -0.02(-0.09%) |
Aug 23, 2013 | 21.15 | 21.41 | 20.71 | 21.37 | 0 | +0.35(+1.67%) |
Aug 22, 2013 | 20.55 | 21.21 | 20.51 | 21.02 | 1,153,265 | +0.60(+2.94%) |
Aug 21, 2013 | 20.44 | 20.84 | 20.23 | 20.42 | 0 | -0.06(-0.29%) |
Aug 20, 2013 | 20.02 | 20.61 | 20.02 | 20.48 | 1,081,279 | +0.44(+2.20%) |
Aug 19, 2013 | 20.21 | 20.52 | 20.03 | 20.04 | 1,102,213 | -0.12(-0.60%) |
Aug 16, 2013 | 19.94 | 20.42 | 19.94 | 20.16 | 0 | +0.26(+1.31%) |
Aug 15, 2013 | 20.07 | 20.15 | 19.80 | 19.90 | 1,631,911 | -0.41(-2.02%) |
Aug 14, 2013 | 21.19 | 21.32 | 20.20 | 20.31 | 2,899,770 | -0.80(-3.79%) |
Aug 13, 2013 | 20.44 | 21.40 | 20.20 | 21.11 | 2,952,745 | +0.77(+3.79%) |
Aug 12, 2013 | 19.68 | 20.45 | 19.50 | 20.34 | 1,596,123 | +0.65(+3.30%) |
Aug 09, 2013 | 19.86 | 19.99 | 19.42 | 19.69 | 1,114,321 | -0.22(-1.10%) |
Aug 08, 2013 | 19.90 | 20.16 | 19.69 | 19.91 | 1,476,315 | +0.14(+0.71%) |
Aug 07, 2013 | 20.00 | 20.10 | 19.41 | 19.77 | 1,413,933 | -0.27(-1.35%) |
Aug 06, 2013 | 20.25 | 20.50 | 19.66 | 20.04 | 1,694,535 | -0.19(-0.94%) |
Aug 05, 2013 | 19.68 | 20.31 | 19.65 | 20.23 | 1,829,204 | +0.59(+3.00%) |
Aug 02, 2013 | 19.50 | 19.85 | 19.31 | 19.64 | 1,285,851 | +0.04(+0.20%) |
Aug 01, 2013 | 19.51 | 19.72 | 19.26 | 19.60 | 1,506,150 | +0.32(+1.66%) |
Jul 31, 2013 | 19.50 | 19.76 | 19.24 | 19.28 | 0 | -0.27(-1.38%) |
Jul 30, 2013 | 18.55 | 19.76 | 18.53 | 19.55 | 0 | +1.03(+5.56%) |
Jul 29, 2013 | 17.83 | 18.60 | 17.73 | 18.52 | 2,992,721 | +0.79(+4.46%) |
Jul 26, 2013 | 19.18 | 19.25 | 17.36 | 17.73 | 0 | -2.59(-12.75%) |
Jul 25, 2013 | 19.58 | 20.35 | 19.58 | 20.32 | 3,499,720 | +0.91(+4.69%) |
Jul 24, 2013 | 19.97 | 20.05 | 19.26 | 19.41 | 2,644,556 | +0.19(+0.99%) |
Jul 23, 2013 | 19.49 | 19.55 | 19.19 | 19.22 | 1,237,357 | -0.19(-0.98%) |
Jul 22, 2013 | 19.55 | 19.76 | 19.11 | 19.41 | 0 | -0.01(-0.05%) |
Jul 19, 2013 | 18.86 | 19.46 | 18.75 | 19.42 | 0 | +0.47(+2.48%) |
Jul 18, 2013 | 19.24 | 19.41 | 18.86 | 18.95 | 0 | -0.34(-1.76%) |
Jul 17, 2013 | 19.18 | 19.52 | 19.03 | 19.29 | 1,459,276 | +0.13(+0.68%) |
Jul 16, 2013 | 18.78 | 19.34 | 18.77 | 19.16 | 1,481,421 | +0.31(+1.64%) |
Jul 15, 2013 | 18.83 | 19.03 | 18.64 | 18.85 | 0 | +0.07(+0.37%) |
Jul 12, 2013 | 18.50 | 18.89 | 18.40 | 18.78 | 0 | +0.25(+1.35%) |
Jul 11, 2013 | 18.49 | 18.65 | 18.26 | 18.53 | 1,699,309 | +0.33(+1.81%) |
Jul 10, 2013 | 17.59 | 18.28 | 17.51 | 18.20 | 1,396,079 | +0.61(+3.47%) |
Jul 09, 2013 | 17.76 | 17.76 | 17.45 | 17.59 | 0 | -0.05(-0.28%) |
Jul 08, 2013 | 18.10 | 18.26 | 17.51 | 17.64 | 1,365,485 | -0.44(-2.43%) |
Jul 05, 2013 | 18.33 | 18.38 | 17.85 | 18.08 | 0 | -0.02(-0.11%) |
Jul 03, 2013 | 17.85 | 18.29 | 17.81 | 18.10 | 0 | +0.21(+1.17%) |
Jul 02, 2013 | 17.67 | 18.39 | 17.61 | 17.89 | 1,582,480 | +0.16(+0.93%) |