Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.30 | 21.31 | 21.25 | 21.30 | 51,235 | +0.02(+0.09%) |
Sep 26, 2013 | 21.27 | 21.29 | 21.25 | 21.28 | 160,786 | -0.01(-0.05%) |
Sep 25, 2013 | 21.25 | 21.30 | 21.25 | 21.29 | 56,851 | +0.04(+0.21%) |
Sep 24, 2013 | 21.21 | 21.27 | 21.21 | 21.25 | 37,487 | +0.02(+0.07%) |
Sep 23, 2013 | 21.13 | 21.24 | 21.13 | 21.23 | 386,524 | +0.12(+0.55%) |
Sep 20, 2013 | 21.14 | 21.16 | 21.11 | 21.12 | 77,306 | -0.02(-0.09%) |
Sep 19, 2013 | 21.20 | 21.20 | 21.13 | 21.13 | 232,807 | -0.07(-0.34%) |
Sep 18, 2013 | 21.08 | 21.23 | 21.03 | 21.20 | 76,697 | +0.11(+0.53%) |
Sep 17, 2013 | 21.09 | 21.10 | 21.08 | 21.09 | 85,822 | +0.03(+0.12%) |
Sep 16, 2013 | 21.12 | 21.12 | 21.07 | 21.07 | 91,647 | +0.02(+0.08%) |
Sep 13, 2013 | 21.05 | 21.09 | 21.00 | 21.05 | 54,691 | +0.01(+0.04%) |
Sep 12, 2013 | 21.07 | 21.07 | 21.04 | 21.04 | 33,529 | +0.00(+0.00%) |
Sep 11, 2013 | 20.92 | 21.06 | 20.88 | 21.04 | 1,712,870 | +0.18(+0.86%) |
Sep 10, 2013 | 20.89 | 20.93 | 20.86 | 20.86 | 114,638 | -0.07(-0.32%) |
Sep 09, 2013 | 20.93 | 20.96 | 20.93 | 20.93 | 59,802 | -0.01(-0.05%) |
Sep 06, 2013 | 20.90 | 20.95 | 20.89 | 20.94 | 116,457 | +0.12(+0.56%) |
Sep 05, 2013 | 20.89 | 20.94 | 20.81 | 20.82 | 203,772 | -0.13(-0.61%) |
Sep 04, 2013 | 20.97 | 20.99 | 20.94 | 20.95 | 42,414 | -0.04(-0.21%) |
Sep 03, 2013 | 20.97 | 21.00 | 20.91 | 21.00 | 23,426 | -0.02(-0.09%) |
Aug 30, 2013 | 21.09 | 21.09 | 21.01 | 21.01 | 54,209 | -0.03(-0.14%) |
Aug 29, 2013 | 21.01 | 21.08 | 21.01 | 21.04 | 61,032 | +0.01(+0.05%) |
Aug 28, 2013 | 21.04 | 21.07 | 21.02 | 21.03 | 68,020 | -0.03(-0.12%) |
Aug 27, 2013 | 21.03 | 21.08 | 21.02 | 21.06 | 151,004 | +0.04(+0.21%) |
Aug 26, 2013 | 21.04 | 21.04 | 20.97 | 21.01 | 159,260 | +0.03(+0.16%) |
Aug 23, 2013 | 20.93 | 21.00 | 20.90 | 20.98 | 368,169 | +0.03(+0.14%) |
Aug 22, 2013 | 20.95 | 20.96 | 20.89 | 20.95 | 39,080 | -0.01(-0.04%) |
Aug 21, 2013 | 20.96 | 20.98 | 20.92 | 20.96 | 43,194 | -0.02(-0.09%) |
Aug 20, 2013 | 20.94 | 20.98 | 20.93 | 20.98 | 182,352 | +0.03(+0.16%) |
Aug 19, 2013 | 20.94 | 20.98 | 20.91 | 20.94 | 66,168 | -0.10(-0.46%) |
Aug 16, 2013 | 21.06 | 21.07 | 20.96 | 21.04 | 374,002 | -0.01(-0.04%) |
Aug 15, 2013 | 21.08 | 21.10 | 21.03 | 21.05 | 2,418,849 | -0.11(-0.52%) |
Aug 14, 2013 | 21.12 | 21.16 | 21.10 | 21.16 | 128,244 | -0.02(-0.07%) |
Aug 13, 2013 | 21.15 | 21.17 | 21.14 | 21.17 | 151,472 | -0.08(-0.37%) |
Aug 12, 2013 | 21.26 | 21.27 | 21.22 | 21.25 | 227,099 | -0.02(-0.11%) |
Aug 09, 2013 | 21.14 | 21.28 | 21.14 | 21.27 | 2,307,666 | +0.07(+0.33%) |
Aug 08, 2013 | 21.18 | 21.26 | 21.17 | 21.20 | 74,580 | +0.00(+0.02%) |
Aug 07, 2013 | 21.20 | 21.21 | 21.14 | 21.20 | 50,916 | +0.02(+0.09%) |
Aug 06, 2013 | 21.14 | 21.20 | 21.13 | 21.18 | 70,096 | +0.00(+0.00%) |
Aug 05, 2013 | 21.15 | 21.18 | 21.13 | 21.18 | 172,164 | +0.06(+0.29%) |
Aug 02, 2013 | 21.08 | 21.14 | 21.08 | 21.12 | 50,951 | +0.05(+0.26%) |
Aug 01, 2013 | 21.13 | 21.13 | 21.06 | 21.07 | 152,411 | -0.11(-0.54%) |
Jul 31, 2013 | 21.08 | 21.18 | 21.08 | 21.18 | 100,264 | +0.01(+0.04%) |
Jul 30, 2013 | 21.19 | 21.20 | 21.13 | 21.17 | 61,232 | +0.00(+0.00%) |
Jul 29, 2013 | 21.19 | 21.19 | 21.14 | 21.17 | 38,871 | +0.01(+0.05%) |
Jul 26, 2013 | 21.17 | 21.18 | 21.14 | 21.16 | 54,045 | -0.01(-0.05%) |
Jul 25, 2013 | 21.14 | 21.17 | 21.11 | 21.17 | 34,522 | -0.00(-0.02%) |
Jul 24, 2013 | 21.16 | 21.19 | 21.12 | 21.18 | 43,199 | -0.06(-0.30%) |
Jul 23, 2013 | 21.22 | 21.24 | 21.20 | 21.24 | 132,852 | +0.02(+0.07%) |
Jul 22, 2013 | 21.22 | 21.24 | 21.21 | 21.22 | 56,368 | +0.03(+0.12%) |
Jul 19, 2013 | 21.19 | 21.22 | 21.19 | 21.20 | 154,093 | +0.03(+0.12%) |
Jul 18, 2013 | 21.21 | 21.21 | 21.17 | 21.17 | 64,217 | -0.01(-0.05%) |
Jul 17, 2013 | 21.21 | 21.22 | 21.17 | 21.18 | 63,687 | +0.04(+0.19%) |
Jul 16, 2013 | 21.11 | 21.15 | 21.11 | 21.14 | 97,783 | +0.03(+0.16%) |
Jul 15, 2013 | 21.09 | 21.14 | 21.09 | 21.11 | 157,944 | -0.01(-0.07%) |
Jul 12, 2013 | 21.13 | 21.17 | 21.09 | 21.12 | 220,977 | +0.07(+0.31%) |
Jul 11, 2013 | 21.08 | 21.10 | 21.05 | 21.06 | 149,588 | +0.05(+0.22%) |
Jul 10, 2013 | 21.02 | 21.03 | 20.97 | 21.01 | 1,179,275 | -0.01(-0.05%) |
Jul 09, 2013 | 21.02 | 21.05 | 20.99 | 21.02 | 251,032 | +0.04(+0.18%) |
Jul 08, 2013 | 20.94 | 20.99 | 20.94 | 20.99 | 53,267 | +0.12(+0.57%) |
Jul 05, 2013 | 21.02 | 21.03 | 20.84 | 20.87 | 1,272,902 | -0.29(-1.36%) |
Jul 03, 2013 | 21.16 | 21.19 | 21.15 | 21.15 | 73,814 | -0.02(-0.09%) |
Jul 02, 2013 | 21.18 | 21.20 | 21.17 | 21.17 | 48,950 | -0.02(-0.10%) |