Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.13 | 23.30 | 23.00 | 23.23 | 664,309 | -0.11(-0.47%) |
Sep 27, 2013 | 23.27 | 23.39 | 23.25 | 23.34 | 244,993 | -0.06(-0.24%) |
Sep 26, 2013 | 23.41 | 23.53 | 23.32 | 23.39 | 219,690 | +0.00(+0.00%) |
Sep 25, 2013 | 23.33 | 23.49 | 23.30 | 23.39 | 106,356 | +0.07(+0.31%) |
Sep 24, 2013 | 23.49 | 23.51 | 23.28 | 23.32 | 266,372 | -0.17(-0.74%) |
Sep 23, 2013 | 23.72 | 23.72 | 23.44 | 23.50 | 577,151 | -0.39(-1.65%) |
Sep 20, 2013 | 24.09 | 24.09 | 23.85 | 23.89 | 279,656 | -0.08(-0.33%) |
Sep 19, 2013 | 24.19 | 24.25 | 23.91 | 23.97 | 345,143 | -0.13(-0.53%) |
Sep 18, 2013 | 23.91 | 24.26 | 23.86 | 24.10 | 145,365 | +0.15(+0.61%) |
Sep 17, 2013 | 23.81 | 23.96 | 23.81 | 23.95 | 84,253 | +0.16(+0.66%) |
Sep 16, 2013 | 23.82 | 23.90 | 23.58 | 23.79 | 535,005 | +0.21(+0.90%) |
Sep 13, 2013 | 23.55 | 23.59 | 23.48 | 23.58 | 62,778 | +0.08(+0.35%) |
Sep 12, 2013 | 23.62 | 23.67 | 23.48 | 23.50 | 67,856 | -0.13(-0.54%) |
Sep 11, 2013 | 23.67 | 23.67 | 23.55 | 23.63 | 130,232 | -0.03(-0.13%) |
Sep 10, 2013 | 23.52 | 23.66 | 23.52 | 23.66 | 305,005 | +0.37(+1.59%) |
Sep 09, 2013 | 23.17 | 23.29 | 23.13 | 23.29 | 127,977 | +0.20(+0.88%) |
Sep 06, 2013 | 23.22 | 23.26 | 22.83 | 23.09 | 88,111 | -0.03(-0.15%) |
Sep 05, 2013 | 23.07 | 23.27 | 23.07 | 23.12 | 245,493 | +0.08(+0.33%) |
Sep 04, 2013 | 22.91 | 23.13 | 22.83 | 23.04 | 1,444,012 | +0.18(+0.81%) |
Sep 03, 2013 | 22.85 | 23.08 | 22.75 | 22.86 | 291,574 | +0.22(+0.95%) |
Aug 30, 2013 | 22.82 | 22.82 | 22.59 | 22.64 | 137,934 | -0.13(-0.59%) |
Aug 29, 2013 | 22.68 | 22.94 | 22.66 | 22.78 | 146,917 | +0.06(+0.28%) |
Aug 28, 2013 | 22.63 | 22.84 | 22.54 | 22.72 | 106,045 | +0.07(+0.29%) |
Aug 27, 2013 | 22.94 | 22.99 | 22.64 | 22.65 | 358,612 | -0.62(-2.68%) |
Aug 26, 2013 | 23.48 | 23.54 | 23.27 | 23.27 | 385,884 | -0.17(-0.73%) |
Aug 23, 2013 | 23.52 | 23.52 | 23.34 | 23.45 | 158,688 | -0.02(-0.08%) |
Aug 22, 2013 | 23.27 | 23.49 | 23.27 | 23.46 | 130,327 | +0.27(+1.16%) |
Aug 21, 2013 | 23.19 | 23.39 | 23.05 | 23.19 | 178,420 | -0.13(-0.56%) |
Aug 20, 2013 | 23.18 | 23.39 | 23.10 | 23.33 | 120,706 | +0.18(+0.79%) |
Aug 19, 2013 | 23.34 | 23.40 | 23.14 | 23.14 | 233,119 | -0.30(-1.26%) |
Aug 16, 2013 | 23.36 | 23.58 | 23.36 | 23.44 | 121,795 | +0.00(+0.01%) |
Aug 15, 2013 | 23.59 | 23.61 | 23.37 | 23.44 | 306,963 | -0.35(-1.47%) |
Aug 14, 2013 | 23.89 | 23.96 | 23.79 | 23.79 | 106,674 | -0.08(-0.31%) |
Aug 13, 2013 | 23.79 | 23.93 | 23.63 | 23.86 | 126,693 | +0.16(+0.69%) |
Aug 12, 2013 | 23.74 | 23.77 | 23.63 | 23.70 | 132,901 | -0.11(-0.46%) |
Aug 09, 2013 | 23.94 | 24.00 | 23.78 | 23.81 | 148,121 | -0.12(-0.51%) |
Aug 08, 2013 | 24.03 | 24.09 | 23.78 | 23.93 | 450,786 | +0.04(+0.17%) |
Aug 07, 2013 | 23.96 | 23.96 | 23.76 | 23.89 | 118,704 | -0.19(-0.79%) |
Aug 06, 2013 | 24.27 | 24.27 | 24.03 | 24.08 | 160,649 | -0.22(-0.90%) |
Aug 05, 2013 | 24.33 | 24.37 | 24.24 | 24.30 | 122,944 | -0.04(-0.18%) |
Aug 02, 2013 | 24.36 | 24.36 | 24.18 | 24.34 | 183,261 | +0.03(+0.12%) |
Aug 01, 2013 | 24.14 | 24.33 | 24.13 | 24.32 | 373,816 | +0.44(+1.86%) |
Jul 31, 2013 | 23.95 | 24.12 | 23.85 | 23.87 | 458,386 | +0.01(+0.03%) |
Jul 30, 2013 | 23.97 | 23.99 | 23.82 | 23.86 | 193,984 | +0.04(+0.17%) |
Jul 29, 2013 | 23.97 | 23.97 | 23.74 | 23.82 | 162,894 | -0.18(-0.74%) |
Jul 26, 2013 | 23.92 | 24.00 | 23.81 | 24.00 | 147,527 | -0.09(-0.36%) |
Jul 25, 2013 | 24.03 | 24.13 | 23.90 | 24.09 | 118,269 | +0.04(+0.18%) |
Jul 24, 2013 | 24.28 | 24.28 | 24.02 | 24.05 | 117,487 | -0.12(-0.51%) |
Jul 23, 2013 | 24.26 | 24.26 | 24.14 | 24.17 | 330,290 | +0.00(+0.00%) |
Jul 22, 2013 | 23.97 | 24.17 | 23.95 | 24.17 | 157,896 | +0.19(+0.80%) |
Jul 19, 2013 | 23.98 | 23.99 | 23.86 | 23.98 | 183,254 | +0.02(+0.08%) |
Jul 18, 2013 | 23.69 | 23.99 | 23.69 | 23.96 | 156,548 | +0.38(+1.61%) |
Jul 17, 2013 | 23.50 | 23.68 | 23.47 | 23.58 | 678,061 | +0.09(+0.37%) |
Jul 16, 2013 | 23.61 | 23.67 | 23.39 | 23.49 | 377,900 | -0.13(-0.56%) |
Jul 15, 2013 | 23.64 | 23.68 | 23.50 | 23.62 | 252,672 | +0.17(+0.73%) |
Jul 12, 2013 | 23.30 | 23.47 | 23.29 | 23.45 | 146,604 | +0.20(+0.86%) |
Jul 11, 2013 | 23.43 | 23.47 | 23.10 | 23.25 | 297,191 | +0.12(+0.51%) |
Jul 10, 2013 | 23.29 | 23.31 | 23.02 | 23.13 | 471,469 | -0.19(-0.81%) |
Jul 09, 2013 | 23.35 | 23.35 | 23.09 | 23.32 | 257,047 | +0.16(+0.69%) |
Jul 08, 2013 | 23.14 | 23.24 | 23.07 | 23.16 | 438,083 | +0.15(+0.65%) |
Jul 05, 2013 | 22.83 | 23.01 | 22.71 | 23.01 | 412,162 | +0.48(+2.14%) |
Jul 03, 2013 | 22.44 | 22.57 | 22.34 | 22.53 | 281,435 | -0.01(-0.04%) |
Jul 02, 2013 | 22.54 | 22.77 | 22.42 | 22.54 | 347,895 | -0.02(-0.07%) |