Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.78 | 21.02 | 20.71 | 20.73 | 0 | -0.20(-0.97%) |
Sep 26, 2013 | 21.13 | 21.21 | 20.70 | 20.94 | 1,179,873 | -0.12(-0.56%) |
Sep 25, 2013 | 20.85 | 21.33 | 20.75 | 21.05 | 2,110,077 | +0.13(+0.60%) |
Sep 24, 2013 | 20.83 | 21.12 | 20.73 | 20.93 | 2,055,623 | +0.11(+0.53%) |
Sep 23, 2013 | 20.85 | 21.06 | 20.24 | 20.82 | 0 | -0.05(-0.23%) |
Sep 20, 2013 | 21.20 | 21.45 | 20.71 | 20.87 | 0 | -0.35(-1.63%) |
Sep 19, 2013 | 22.16 | 22.29 | 21.01 | 21.21 | 0 | -1.61(-7.05%) |
Sep 18, 2013 | 23.08 | 23.24 | 22.80 | 22.82 | 0 | -0.28(-1.22%) |
Sep 17, 2013 | 22.87 | 23.20 | 22.84 | 23.10 | 0 | +0.20(+0.86%) |
Sep 16, 2013 | 23.34 | 23.45 | 22.91 | 22.91 | 0 | -0.22(-0.95%) |
Sep 13, 2013 | 22.94 | 23.23 | 22.85 | 23.13 | 0 | +0.03(+0.14%) |
Sep 12, 2013 | 24.33 | 24.40 | 22.91 | 23.09 | 0 | -1.26(-5.18%) |
Sep 11, 2013 | 24.23 | 24.62 | 24.23 | 24.36 | 0 | -0.02(-0.06%) |
Sep 10, 2013 | 24.33 | 24.54 | 24.22 | 24.37 | 1,722,133 | +0.16(+0.68%) |
Sep 09, 2013 | 24.13 | 24.25 | 23.91 | 24.21 | 0 | +0.08(+0.33%) |
Sep 06, 2013 | 24.55 | 24.71 | 23.58 | 24.13 | 0 | -0.20(-0.81%) |
Sep 05, 2013 | 24.16 | 24.60 | 24.11 | 24.33 | 0 | +0.23(+0.94%) |
Sep 04, 2013 | 24.25 | 24.31 | 24.04 | 24.10 | 1,115,994 | -0.20(-0.84%) |
Sep 03, 2013 | 24.52 | 25.11 | 24.18 | 24.30 | 0 | -0.06(-0.26%) |
Aug 30, 2013 | 24.66 | 24.66 | 24.16 | 24.36 | 0 | -0.28(-1.15%) |
Aug 29, 2013 | 24.31 | 24.92 | 24.22 | 24.65 | 0 | +0.23(+0.93%) |
Aug 28, 2013 | 24.56 | 24.76 | 24.35 | 24.42 | 0 | -0.14(-0.57%) |
Aug 27, 2013 | 25.56 | 25.57 | 24.47 | 24.56 | 0 | -1.24(-4.80%) |
Aug 26, 2013 | 26.13 | 26.13 | 25.67 | 25.80 | 818,922 | -0.36(-1.38%) |
Aug 23, 2013 | 26.82 | 26.82 | 26.05 | 26.16 | 0 | -0.56(-2.08%) |
Aug 22, 2013 | 26.51 | 26.89 | 26.44 | 26.72 | 0 | +0.28(+1.07%) |
Aug 21, 2013 | 26.83 | 26.88 | 26.33 | 26.44 | 0 | -0.39(-1.46%) |
Aug 20, 2013 | 26.19 | 26.94 | 26.09 | 26.83 | 0 | +0.60(+2.30%) |
Aug 19, 2013 | 26.32 | 26.36 | 26.14 | 26.22 | 0 | -0.09(-0.33%) |
Aug 16, 2013 | 26.20 | 26.48 | 26.20 | 26.31 | 0 | +0.08(+0.30%) |
Aug 15, 2013 | 26.19 | 26.59 | 26.11 | 26.23 | 831,605 | -0.08(-0.30%) |
Aug 14, 2013 | 26.30 | 26.36 | 26.19 | 26.31 | 0 | +0.06(+0.24%) |
Aug 13, 2013 | 26.31 | 26.34 | 26.17 | 26.25 | 777,589 | -0.04(-0.15%) |
Aug 12, 2013 | 26.19 | 26.37 | 26.14 | 26.29 | 437,625 | +0.08(+0.30%) |
Aug 09, 2013 | 26.20 | 26.35 | 26.15 | 26.21 | 560,822 | +0.01(+0.03%) |
Aug 08, 2013 | 26.21 | 26.39 | 26.01 | 26.20 | 454,325 | +0.13(+0.48%) |
Aug 07, 2013 | 26.00 | 26.14 | 25.88 | 26.07 | 583,611 | +0.03(+0.12%) |
Aug 06, 2013 | 26.23 | 26.23 | 25.96 | 26.04 | 537,900 | -0.24(-0.90%) |
Aug 05, 2013 | 26.19 | 26.33 | 26.03 | 26.28 | 426,973 | +0.15(+0.57%) |
Aug 02, 2013 | 26.06 | 26.13 | 25.71 | 26.13 | 479,250 | +0.09(+0.33%) |
Aug 01, 2013 | 25.97 | 26.33 | 25.97 | 26.04 | 697,648 | +0.24(+0.91%) |
Jul 31, 2013 | 25.58 | 26.26 | 25.56 | 25.81 | 0 | +0.27(+1.04%) |
Jul 30, 2013 | 25.62 | 25.85 | 25.49 | 25.54 | 467,721 | -0.05(-0.18%) |
Jul 29, 2013 | 25.69 | 25.83 | 25.38 | 25.59 | 0 | -0.20(-0.79%) |
Jul 26, 2013 | 25.73 | 25.96 | 25.61 | 25.79 | 0 | -0.06(-0.24%) |
Jul 25, 2013 | 26.07 | 26.42 | 25.75 | 25.86 | 0 | -0.26(-0.99%) |
Jul 24, 2013 | 26.33 | 26.37 | 26.06 | 26.11 | 0 | -0.04(-0.15%) |
Jul 23, 2013 | 26.09 | 26.33 | 25.93 | 26.15 | 0 | +0.04(+0.15%) |
Jul 22, 2013 | 26.11 | 26.35 | 25.70 | 26.11 | 0 | +0.22(+0.85%) |
Jul 19, 2013 | 25.75 | 26.04 | 25.39 | 25.89 | 0 | -0.18(-0.69%) |
Jul 18, 2013 | 25.30 | 26.75 | 25.30 | 26.07 | 0 | +0.89(+3.52%) |
Jul 17, 2013 | 25.17 | 25.49 | 24.94 | 25.19 | 812,049 | +0.05(+0.19%) |
Jul 16, 2013 | 25.31 | 25.37 | 24.59 | 25.14 | 0 | -0.11(-0.43%) |
Jul 15, 2013 | 25.15 | 25.45 | 25.06 | 25.25 | 527,213 | +0.13(+0.53%) |
Jul 12, 2013 | 24.86 | 25.23 | 24.72 | 25.12 | 0 | +0.24(+0.95%) |
Jul 11, 2013 | 25.53 | 25.57 | 24.80 | 24.88 | 731,475 | -0.44(-1.73%) |
Jul 10, 2013 | 25.63 | 25.82 | 25.18 | 25.32 | 0 | -0.27(-1.07%) |
Jul 09, 2013 | 25.39 | 25.61 | 24.92 | 25.60 | 0 | +0.29(+1.15%) |
Jul 08, 2013 | 25.10 | 25.45 | 25.02 | 25.31 | 0 | +0.36(+1.45%) |
Jul 05, 2013 | 24.51 | 24.95 | 24.24 | 24.95 | 0 | +0.63(+2.58%) |
Jul 03, 2013 | 23.88 | 24.47 | 23.88 | 24.32 | 0 | -0.02(-0.06%) |
Jul 02, 2013 | 24.11 | 24.58 | 24.05 | 24.33 | 1,075,384 | +0.03(+0.13%) |