Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.95 | 24.02 | 23.91 | 23.97 | 403,290 | -0.07(-0.29%) |
Sep 26, 2013 | 24.12 | 24.14 | 23.99 | 24.04 | 261,059 | -0.01(-0.03%) |
Sep 25, 2013 | 24.00 | 24.15 | 24.00 | 24.05 | 307,498 | +0.10(+0.41%) |
Sep 24, 2013 | 23.97 | 24.11 | 23.92 | 23.95 | 197,133 | -0.13(-0.53%) |
Sep 23, 2013 | 24.11 | 24.19 | 24.07 | 24.08 | 177,907 | -0.06(-0.23%) |
Sep 20, 2013 | 24.31 | 24.33 | 24.11 | 24.14 | 259,230 | -0.33(-1.35%) |
Sep 19, 2013 | 24.50 | 24.54 | 24.39 | 24.47 | 263,028 | -0.11(-0.46%) |
Sep 18, 2013 | 23.85 | 24.66 | 23.83 | 24.58 | 163,575 | +0.61(+2.55%) |
Sep 17, 2013 | 23.94 | 23.99 | 23.92 | 23.97 | 129,297 | +0.02(+0.06%) |
Sep 16, 2013 | 23.77 | 24.06 | 23.90 | 23.95 | 114,881 | +0.18(+0.77%) |
Sep 13, 2013 | 23.67 | 23.83 | 23.66 | 23.77 | 493,755 | +0.06(+0.27%) |
Sep 12, 2013 | 23.71 | 23.88 | 23.69 | 23.71 | 370,874 | -0.16(-0.68%) |
Sep 11, 2013 | 23.66 | 23.88 | 23.64 | 23.87 | 219,013 | +0.15(+0.62%) |
Sep 10, 2013 | 23.68 | 23.75 | 23.63 | 23.72 | 146,180 | +0.06(+0.27%) |
Sep 09, 2013 | 23.53 | 23.66 | 23.50 | 23.66 | 265,322 | +0.36(+1.54%) |
Sep 06, 2013 | 23.39 | 23.40 | 23.23 | 23.30 | 291,916 | +0.11(+0.46%) |
Sep 05, 2013 | 23.21 | 23.21 | 23.15 | 23.19 | 378,256 | +0.00(+0.00%) |
Sep 04, 2013 | 22.99 | 23.20 | 22.99 | 23.19 | 145,770 | +0.22(+0.95%) |
Sep 03, 2013 | 23.07 | 23.14 | 22.95 | 22.97 | 125,080 | +0.23(+1.02%) |
Aug 30, 2013 | 22.90 | 22.90 | 22.73 | 22.74 | 143,154 | -0.10(-0.43%) |
Aug 29, 2013 | 22.82 | 22.96 | 22.79 | 22.84 | 193,530 | -0.13(-0.58%) |
Aug 28, 2013 | 22.95 | 23.12 | 22.94 | 22.97 | 344,394 | +0.11(+0.46%) |
Aug 27, 2013 | 23.09 | 23.12 | 22.81 | 22.87 | 197,762 | -0.30(-1.28%) |
Aug 26, 2013 | 23.32 | 23.34 | 23.10 | 23.16 | 131,294 | -0.03(-0.12%) |
Aug 23, 2013 | 23.04 | 23.22 | 23.02 | 23.19 | 185,470 | +0.20(+0.89%) |
Aug 22, 2013 | 22.81 | 23.05 | 22.81 | 22.99 | 405,326 | +0.27(+1.18%) |
Aug 21, 2013 | 22.91 | 22.96 | 22.71 | 22.72 | 371,962 | -0.33(-1.44%) |
Aug 20, 2013 | 23.01 | 23.13 | 22.90 | 23.05 | 334,103 | +0.09(+0.40%) |
Aug 19, 2013 | 23.26 | 23.26 | 22.94 | 22.96 | 529,712 | -0.32(-1.39%) |
Aug 16, 2013 | 23.33 | 23.38 | 23.26 | 23.28 | 200,798 | -0.10(-0.42%) |
Aug 15, 2013 | 23.11 | 23.40 | 23.06 | 23.38 | 179,143 | +0.01(+0.03%) |
Aug 14, 2013 | 23.30 | 23.46 | 23.30 | 23.38 | 222,410 | +0.08(+0.36%) |
Aug 13, 2013 | 23.28 | 23.35 | 23.24 | 23.29 | 253,859 | +0.01(+0.03%) |
Aug 12, 2013 | 23.10 | 23.28 | 23.10 | 23.28 | 191,958 | +0.13(+0.58%) |
Aug 09, 2013 | 23.13 | 23.21 | 23.06 | 23.15 | 158,214 | +0.12(+0.52%) |
Aug 08, 2013 | 22.80 | 23.05 | 22.78 | 23.03 | 524,463 | +0.51(+2.25%) |
Aug 07, 2013 | 22.59 | 22.61 | 22.51 | 22.52 | 326,078 | -0.10(-0.44%) |
Aug 06, 2013 | 22.73 | 22.73 | 22.54 | 22.62 | 807,572 | -0.28(-1.23%) |
Aug 05, 2013 | 22.96 | 22.96 | 22.76 | 22.90 | 570,290 | +0.01(+0.06%) |
Aug 02, 2013 | 22.90 | 22.95 | 22.86 | 22.89 | 734,324 | -0.08(-0.37%) |
Aug 01, 2013 | 22.92 | 23.03 | 22.88 | 22.97 | 2,203,941 | +0.18(+0.77%) |
Jul 31, 2013 | 22.90 | 23.03 | 22.79 | 22.80 | 438,749 | -0.20(-0.89%) |
Jul 30, 2013 | 23.02 | 23.02 | 22.89 | 23.00 | 382,361 | -0.44(-1.89%) |
Jul 29, 2013 | 23.38 | 23.47 | 23.30 | 23.45 | 196,909 | -0.04(-0.18%) |
Jul 26, 2013 | 23.38 | 23.52 | 23.27 | 23.49 | 318,575 | -0.03(-0.12%) |
Jul 25, 2013 | 23.26 | 23.54 | 23.26 | 23.52 | 2,240,290 | +0.12(+0.51%) |
Jul 24, 2013 | 23.76 | 23.76 | 23.33 | 23.40 | 120,665 | -0.37(-1.54%) |
Jul 23, 2013 | 23.67 | 23.91 | 23.47 | 23.76 | 234,162 | +0.17(+0.72%) |
Jul 22, 2013 | 23.53 | 23.63 | 23.50 | 23.59 | 398,759 | +0.13(+0.57%) |
Jul 19, 2013 | 23.29 | 23.47 | 23.28 | 23.46 | 191,512 | +0.18(+0.76%) |
Jul 18, 2013 | 23.28 | 23.35 | 23.10 | 23.28 | 827,374 | +0.10(+0.43%) |
Jul 17, 2013 | 23.28 | 23.30 | 23.06 | 23.19 | 362,761 | +0.10(+0.43%) |
Jul 16, 2013 | 22.94 | 23.11 | 22.94 | 23.09 | 1,100,328 | +0.11(+0.46%) |
Jul 15, 2013 | 22.96 | 23.02 | 22.94 | 22.98 | 343,950 | +0.04(+0.15%) |
Jul 12, 2013 | 23.09 | 23.09 | 22.79 | 22.95 | 846,429 | -0.16(-0.70%) |
Jul 11, 2013 | 22.88 | 23.11 | 22.88 | 23.11 | 247,828 | +0.71(+3.18%) |
Jul 10, 2013 | 22.49 | 22.51 | 22.34 | 22.40 | 2,350,803 | -0.13(-0.56%) |
Jul 09, 2013 | 22.43 | 22.52 | 22.43 | 22.52 | 240,271 | +0.35(+1.56%) |
Jul 08, 2013 | 22.13 | 22.28 | 22.13 | 22.18 | 267,872 | +0.08(+0.35%) |
Jul 05, 2013 | 22.04 | 22.10 | 21.92 | 22.10 | 214,946 | -0.04(-0.19%) |
Jul 03, 2013 | 22.16 | 22.22 | 22.04 | 22.14 | 448,734 | -0.06(-0.25%) |
Jul 02, 2013 | 22.21 | 22.35 | 22.09 | 22.20 | 336,924 | -0.08(-0.38%) |