Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.82 | 23.99 | 23.44 | 23.63 | 29,319 | -0.39(-1.62%) |
Sep 26, 2013 | 23.71 | 24.18 | 23.53 | 24.02 | 46,259 | +0.33(+1.39%) |
Sep 25, 2013 | 23.63 | 24.26 | 23.50 | 23.69 | 59,748 | +0.11(+0.47%) |
Sep 24, 2013 | 23.56 | 24.01 | 23.22 | 23.58 | 108,562 | +0.12(+0.51%) |
Sep 23, 2013 | 23.36 | 23.60 | 22.85 | 23.46 | 89,377 | +0.10(+0.43%) |
Sep 20, 2013 | 23.29 | 23.45 | 22.64 | 23.36 | 115,524 | +0.20(+0.86%) |
Sep 19, 2013 | 23.49 | 23.74 | 22.92 | 23.16 | 50,578 | -0.31(-1.32%) |
Sep 18, 2013 | 23.33 | 23.87 | 23.17 | 23.47 | 76,465 | +0.19(+0.82%) |
Sep 17, 2013 | 23.25 | 23.55 | 23.12 | 23.28 | 64,776 | +0.03(+0.13%) |
Sep 16, 2013 | 23.46 | 23.34 | 22.89 | 23.25 | 58,529 | +0.04(+0.17%) |
Sep 13, 2013 | 22.92 | 23.36 | 22.80 | 23.21 | 29,007 | +0.41(+1.80%) |
Sep 12, 2013 | 23.19 | 23.19 | 22.71 | 22.80 | 31,964 | -0.36(-1.55%) |
Sep 11, 2013 | 23.44 | 23.67 | 22.78 | 23.16 | 54,506 | -0.29(-1.24%) |
Sep 10, 2013 | 23.08 | 23.71 | 23.08 | 23.45 | 56,869 | +0.28(+1.21%) |
Sep 09, 2013 | 23.30 | 23.53 | 23.00 | 23.17 | 35,299 | -0.09(-0.39%) |
Sep 06, 2013 | 23.57 | 23.68 | 22.80 | 23.26 | 33,573 | -0.17(-0.73%) |
Sep 05, 2013 | 23.11 | 23.69 | 22.98 | 23.43 | 53,033 | +0.41(+1.78%) |
Sep 04, 2013 | 22.84 | 23.42 | 22.69 | 23.02 | 87,990 | +0.15(+0.66%) |
Sep 03, 2013 | 23.00 | 23.26 | 22.73 | 22.87 | 86,387 | +0.22(+0.97%) |
Aug 30, 2013 | 23.05 | 23.16 | 22.23 | 22.65 | 93,862 | -0.39(-1.69%) |
Aug 29, 2013 | 22.56 | 23.14 | 22.56 | 23.04 | 64,879 | +0.54(+2.40%) |
Aug 28, 2013 | 22.57 | 23.01 | 22.48 | 22.50 | 43,899 | -0.02(-0.09%) |
Aug 27, 2013 | 22.16 | 22.66 | 22.16 | 22.52 | 136,443 | +0.03(+0.13%) |
Aug 26, 2013 | 22.06 | 22.60 | 21.99 | 22.49 | 108,345 | +0.52(+2.37%) |
Aug 23, 2013 | 22.36 | 22.46 | 21.76 | 21.97 | 72,797 | -0.49(-2.18%) |
Aug 22, 2013 | 22.49 | 22.63 | 22.39 | 22.46 | 112,719 | -0.02(-0.09%) |
Aug 21, 2013 | 22.59 | 22.67 | 22.45 | 22.48 | 60,715 | -0.20(-0.88%) |
Aug 20, 2013 | 22.66 | 23.03 | 22.62 | 22.68 | 144,712 | -0.02(-0.09%) |
Aug 19, 2013 | 23.42 | 23.55 | 22.59 | 22.70 | 69,492 | -0.71(-3.03%) |
Aug 16, 2013 | 21.98 | 23.66 | 21.98 | 23.41 | 96,818 | +1.30(+5.88%) |
Aug 15, 2013 | 22.40 | 22.56 | 21.57 | 22.11 | 85,372 | -0.59(-2.60%) |
Aug 14, 2013 | 23.72 | 23.78 | 22.16 | 22.70 | 139,747 | -0.98(-4.14%) |
Aug 13, 2013 | 23.72 | 23.79 | 23.53 | 23.68 | 72,065 | +0.02(+0.08%) |
Aug 12, 2013 | 23.30 | 23.95 | 23.23 | 23.66 | 92,796 | +0.44(+1.89%) |
Aug 09, 2013 | 23.55 | 23.80 | 23.08 | 23.22 | 36,408 | -0.34(-1.44%) |
Aug 08, 2013 | 23.80 | 23.85 | 23.42 | 23.56 | 84,813 | -0.11(-0.46%) |
Aug 07, 2013 | 23.76 | 23.98 | 23.50 | 23.67 | 87,186 | -0.23(-0.96%) |
Aug 06, 2013 | 23.37 | 24.19 | 23.30 | 23.90 | 162,563 | +0.51(+2.18%) |
Aug 05, 2013 | 23.12 | 23.75 | 23.07 | 23.39 | 125,833 | +0.29(+1.26%) |
Aug 02, 2013 | 23.22 | 23.43 | 22.90 | 23.10 | 73,910 | -0.39(-1.66%) |
Aug 01, 2013 | 23.28 | 23.50 | 22.83 | 23.49 | 101,315 | +0.55(+2.40%) |
Jul 31, 2013 | 23.22 | 23.38 | 22.93 | 22.94 | 57,408 | -0.17(-0.74%) |
Jul 30, 2013 | 23.21 | 23.21 | 22.99 | 23.11 | 24,457 | +0.09(+0.39%) |
Jul 29, 2013 | 23.11 | 23.19 | 22.75 | 23.02 | 64,803 | -0.19(-0.82%) |
Jul 26, 2013 | 23.08 | 23.25 | 22.75 | 23.21 | 142,291 | -0.08(-0.34%) |
Jul 25, 2013 | 22.30 | 23.35 | 22.14 | 23.29 | 122,480 | +1.15(+5.19%) |
Jul 24, 2013 | 22.09 | 22.24 | 21.92 | 22.14 | 32,550 | +0.12(+0.54%) |
Jul 23, 2013 | 21.27 | 22.20 | 21.22 | 22.02 | 76,610 | +0.71(+3.33%) |
Jul 22, 2013 | 21.65 | 21.65 | 21.07 | 21.31 | 33,132 | -0.34(-1.57%) |
Jul 19, 2013 | 21.52 | 21.77 | 21.15 | 21.65 | 41,970 | +0.02(+0.09%) |
Jul 18, 2013 | 22.23 | 22.54 | 21.49 | 21.63 | 65,679 | -0.43(-1.95%) |
Jul 17, 2013 | 22.50 | 22.50 | 21.70 | 22.06 | 16,955 | -0.32(-1.43%) |
Jul 16, 2013 | 22.50 | 22.55 | 22.20 | 22.38 | 25,424 | -0.11(-0.49%) |
Jul 15, 2013 | 22.23 | 22.50 | 21.84 | 22.49 | 34,804 | +0.31(+1.40%) |
Jul 12, 2013 | 21.64 | 22.39 | 21.60 | 22.18 | 23,367 | +0.45(+2.07%) |
Jul 11, 2013 | 22.45 | 22.61 | 21.61 | 21.73 | 60,542 | -0.60(-2.69%) |
Jul 10, 2013 | 22.75 | 22.82 | 21.50 | 22.33 | 89,042 | -0.83(-3.58%) |
Jul 09, 2013 | 22.94 | 23.24 | 22.84 | 23.16 | 45,362 | +0.32(+1.40%) |
Jul 08, 2013 | 22.72 | 23.27 | 22.62 | 22.84 | 67,042 | +0.17(+0.75%) |
Jul 05, 2013 | 22.72 | 23.18 | 22.33 | 22.67 | 57,991 | +0.32(+1.43%) |
Jul 03, 2013 | 22.25 | 22.58 | 22.10 | 22.35 | 13,813 | -0.09(-0.40%) |
Jul 02, 2013 | 22.63 | 22.75 | 21.85 | 22.44 | 57,766 | -0.26(-1.15%) |