Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.68 | 23.72 | 23.66 | 23.71 | 16,351 | -0.01(-0.03%) |
Sep 26, 2013 | 23.75 | 23.75 | 23.68 | 23.72 | 30,464 | +0.01(+0.06%) |
Sep 25, 2013 | 23.76 | 23.76 | 23.71 | 23.71 | 20,569 | -0.03(-0.12%) |
Sep 24, 2013 | 23.73 | 23.76 | 23.71 | 23.73 | 8,027 | +0.02(+0.07%) |
Sep 23, 2013 | 23.77 | 23.77 | 23.62 | 23.72 | 19,794 | -0.00(-0.02%) |
Sep 20, 2013 | 23.87 | 23.87 | 23.71 | 23.72 | 4,745 | -0.16(-0.66%) |
Sep 19, 2013 | 24.01 | 24.01 | 23.83 | 23.88 | 3,740 | -0.04(-0.15%) |
Sep 18, 2013 | 23.56 | 23.94 | 23.48 | 23.91 | 25,651 | +0.42(+1.78%) |
Sep 17, 2013 | 23.51 | 23.52 | 23.46 | 23.50 | 4,238 | +0.03(+0.15%) |
Sep 16, 2013 | 23.32 | 23.55 | 23.46 | 23.46 | 1,841 | +0.14(+0.61%) |
Sep 13, 2013 | 23.33 | 23.33 | 23.28 | 23.32 | 21,476 | -0.01(-0.06%) |
Sep 12, 2013 | 23.33 | 23.33 | 23.33 | 23.33 | 5,043 | -0.01(-0.03%) |
Sep 11, 2013 | 23.20 | 23.35 | 23.20 | 23.34 | 6,917 | +0.08(+0.35%) |
Sep 10, 2013 | 23.23 | 23.26 | 23.22 | 23.26 | 32,075 | +0.13(+0.55%) |
Sep 09, 2013 | 23.06 | 23.14 | 23.05 | 23.13 | 32,975 | +0.21(+0.93%) |
Sep 06, 2013 | 22.85 | 22.95 | 22.84 | 22.92 | 4,339 | +0.09(+0.41%) |
Sep 05, 2013 | 22.85 | 22.85 | 22.79 | 22.82 | 18,858 | -0.01(-0.03%) |
Sep 04, 2013 | 22.79 | 22.85 | 22.76 | 22.83 | 5,616 | +0.13(+0.57%) |
Sep 03, 2013 | 22.79 | 22.79 | 22.63 | 22.70 | 3,528 | +0.05(+0.21%) |
Aug 30, 2013 | 22.96 | 22.96 | 22.65 | 22.65 | 2,022 | +0.00(+0.01%) |
Aug 29, 2013 | 22.73 | 22.75 | 22.65 | 22.65 | 4,727 | -0.04(-0.19%) |
Aug 28, 2013 | 22.76 | 22.76 | 22.62 | 22.69 | 7,056 | -0.05(-0.22%) |
Aug 27, 2013 | 22.77 | 22.77 | 22.74 | 22.75 | 1,732 | -0.24(-1.06%) |
Aug 26, 2013 | 22.99 | 23.02 | 22.96 | 22.99 | 19,936 | -0.02(-0.09%) |
Aug 23, 2013 | 22.94 | 23.01 | 22.94 | 23.01 | 8,445 | +0.12(+0.53%) |
Aug 22, 2013 | 22.86 | 23.00 | 22.82 | 22.89 | 6,043 | +0.16(+0.73%) |
Aug 21, 2013 | 22.82 | 22.82 | 22.72 | 22.72 | 5,868 | -0.17(-0.75%) |
Aug 20, 2013 | 22.87 | 22.94 | 22.86 | 22.90 | 13,660 | +0.08(+0.36%) |
Aug 19, 2013 | 22.84 | 22.84 | 22.80 | 22.81 | 712 | -0.17(-0.76%) |
Aug 16, 2013 | 23.01 | 23.02 | 22.97 | 22.99 | 3,113 | -0.01(-0.06%) |
Aug 15, 2013 | 23.11 | 23.11 | 22.93 | 23.00 | 16,056 | -0.24(-1.03%) |
Aug 14, 2013 | 23.16 | 23.27 | 23.16 | 23.24 | 22,164 | -0.01(-0.03%) |
Aug 13, 2013 | 23.18 | 23.27 | 23.18 | 23.25 | 7,562 | -0.02(-0.09%) |
Aug 12, 2013 | 23.25 | 23.29 | 23.25 | 23.27 | 23,808 | -0.05(-0.22%) |
Aug 09, 2013 | 23.30 | 23.32 | 23.26 | 23.32 | 5,578 | +0.02(+0.09%) |
Aug 08, 2013 | 23.21 | 23.30 | 23.21 | 23.30 | 3,324 | +0.12(+0.53%) |
Aug 07, 2013 | 23.24 | 23.24 | 23.14 | 23.18 | 10,549 | -0.06(-0.28%) |
Aug 06, 2013 | 23.37 | 23.37 | 23.18 | 23.24 | 36,155 | -0.09(-0.40%) |
Aug 05, 2013 | 23.29 | 23.33 | 23.28 | 23.33 | 7,898 | -0.02(-0.06%) |
Aug 02, 2013 | 23.28 | 23.35 | 23.26 | 23.35 | 13,124 | +0.10(+0.44%) |
Aug 01, 2013 | 23.31 | 23.31 | 23.21 | 23.24 | 7,791 | +0.09(+0.39%) |
Jul 31, 2013 | 23.39 | 23.39 | 22.97 | 23.15 | 284,141 | +0.09(+0.37%) |
Jul 30, 2013 | 23.07 | 23.15 | 23.00 | 23.07 | 11,952 | -0.01(-0.03%) |
Jul 29, 2013 | 23.06 | 23.08 | 23.05 | 23.07 | 2,894 | -0.07(-0.31%) |
Jul 26, 2013 | 23.17 | 23.18 | 23.08 | 23.15 | 62,698 | -0.11(-0.47%) |
Jul 25, 2013 | 23.22 | 23.26 | 23.05 | 23.26 | 14,783 | +0.04(+0.18%) |
Jul 24, 2013 | 23.44 | 23.44 | 23.20 | 23.22 | 39,486 | -0.17(-0.72%) |
Jul 23, 2013 | 23.46 | 23.46 | 23.38 | 23.38 | 5,529 | +0.03(+0.11%) |
Jul 22, 2013 | 23.31 | 23.36 | 23.30 | 23.36 | 11,033 | +0.12(+0.50%) |
Jul 19, 2013 | 23.25 | 23.28 | 23.22 | 23.24 | 23,652 | -0.04(-0.15%) |
Jul 18, 2013 | 23.22 | 23.28 | 23.22 | 23.28 | 31,271 | +0.09(+0.40%) |
Jul 17, 2013 | 23.50 | 23.50 | 23.15 | 23.18 | 5,536 | +0.09(+0.37%) |
Jul 16, 2013 | 23.17 | 23.17 | 23.05 | 23.10 | 20,748 | -0.02(-0.07%) |
Jul 15, 2013 | 23.08 | 23.14 | 23.06 | 23.11 | 9,671 | +0.07(+0.29%) |
Jul 12, 2013 | 23.07 | 23.07 | 22.97 | 23.05 | 8,607 | -0.02(-0.09%) |
Jul 11, 2013 | 23.02 | 23.07 | 22.92 | 23.07 | 15,268 | +0.38(+1.67%) |
Jul 10, 2013 | 22.68 | 22.73 | 22.61 | 22.69 | 8,304 | +0.01(+0.03%) |
Jul 09, 2013 | 22.66 | 22.68 | 22.57 | 22.68 | 17,686 | +0.11(+0.48%) |
Jul 08, 2013 | 22.31 | 22.57 | 22.31 | 22.57 | 12,704 | +0.13(+0.58%) |
Jul 05, 2013 | 22.44 | 22.45 | 22.37 | 22.44 | 1,494 | -0.03(-0.13%) |
Jul 03, 2013 | 22.37 | 22.48 | 22.37 | 22.47 | 6,597 | +0.01(+0.03%) |
Jul 02, 2013 | 22.57 | 22.60 | 22.47 | 22.47 | 1,515 | -0.04(-0.19%) |