Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.51 | 18.78 | 18.50 | 18.58 | 1,088,389 | -0.31(-1.64%) |
Sep 27, 2013 | 19.00 | 19.03 | 18.77 | 18.89 | 1,216,010 | -0.21(-1.10%) |
Sep 26, 2013 | 19.00 | 19.20 | 18.98 | 19.10 | 831,671 | +0.01(+0.05%) |
Sep 25, 2013 | 19.41 | 19.54 | 19.07 | 19.09 | 973,647 | -0.29(-1.50%) |
Sep 24, 2013 | 19.64 | 19.71 | 19.37 | 19.38 | 894,098 | -0.33(-1.67%) |
Sep 23, 2013 | 19.87 | 20.11 | 19.64 | 19.71 | 874,394 | -0.21(-1.05%) |
Sep 20, 2013 | 20.16 | 20.23 | 19.89 | 19.92 | 2,320,469 | -0.10(-0.50%) |
Sep 19, 2013 | 20.22 | 20.26 | 19.99 | 20.02 | 1,232,656 | -0.06(-0.30%) |
Sep 18, 2013 | 20.50 | 20.54 | 20.02 | 20.08 | 1,712,593 | -0.40(-1.95%) |
Sep 17, 2013 | 20.50 | 20.70 | 20.45 | 20.48 | 425,147 | -0.19(-0.92%) |
Sep 16, 2013 | 20.64 | 20.76 | 20.60 | 20.67 | 362,135 | +0.07(+0.34%) |
Sep 13, 2013 | 20.88 | 20.93 | 20.57 | 20.60 | 521,486 | -0.28(-1.34%) |
Sep 12, 2013 | 20.85 | 21.00 | 20.70 | 20.88 | 442,943 | -0.02(-0.10%) |
Sep 11, 2013 | 21.31 | 21.39 | 20.74 | 20.90 | 868,652 | -0.39(-1.83%) |
Sep 10, 2013 | 20.36 | 21.40 | 20.33 | 21.29 | 949,768 | +0.90(+4.41%) |
Sep 09, 2013 | 20.10 | 20.42 | 20.04 | 20.39 | 592,715 | -0.14(-0.68%) |
Sep 06, 2013 | 20.51 | 20.60 | 20.41 | 20.53 | 555,766 | +0.03(+0.15%) |
Sep 05, 2013 | 20.15 | 20.51 | 20.15 | 20.50 | 674,638 | +0.29(+1.43%) |
Sep 04, 2013 | 20.14 | 20.21 | 19.95 | 20.21 | 579,747 | -0.03(-0.15%) |
Sep 03, 2013 | 20.27 | 20.42 | 20.12 | 20.24 | 372,622 | +0.19(+0.95%) |
Aug 30, 2013 | 20.05 | 20.05 | 20.05 | 0 | -0.05(-0.25%) | |
Aug 29, 2013 | 20.01 | 20.33 | 19.99 | 20.10 | 468,444 | +0.06(+0.30%) |
Aug 28, 2013 | 20.02 | 20.15 | 19.95 | 20.04 | 546,340 | -0.13(-0.64%) |
Aug 27, 2013 | 20.37 | 20.42 | 20.13 | 20.17 | 651,621 | -0.28(-1.37%) |
Aug 26, 2013 | 20.57 | 20.67 | 20.39 | 20.45 | 407,982 | -0.08(-0.39%) |
Aug 23, 2013 | 20.37 | 20.55 | 20.32 | 20.53 | 373,704 | +0.22(+1.08%) |
Aug 22, 2013 | 20.30 | 20.57 | 20.14 | 20.31 | 573,445 | +0.10(+0.49%) |
Aug 21, 2013 | 20.19 | 20.31 | 20.00 | 20.21 | 1,035,764 | -0.21(-1.03%) |
Aug 20, 2013 | 19.96 | 20.54 | 19.86 | 20.42 | 463,080 | +0.43(+2.15%) |
Aug 19, 2013 | 20.40 | 20.43 | 19.96 | 19.99 | 547,252 | -0.41(-2.01%) |
Aug 16, 2013 | 20.59 | 20.67 | 20.40 | 20.40 | 819,223 | -0.16(-0.78%) |
Aug 15, 2013 | 20.49 | 20.56 | 20.30 | 20.56 | 611,126 | -0.04(-0.19%) |
Aug 14, 2013 | 20.51 | 20.70 | 20.37 | 20.60 | 553,373 | +0.09(+0.44%) |
Aug 13, 2013 | 20.46 | 20.61 | 20.36 | 20.51 | 370,249 | +0.16(+0.79%) |
Aug 12, 2013 | 20.20 | 20.40 | 20.14 | 20.35 | 329,636 | +0.10(+0.49%) |
Aug 09, 2013 | 20.35 | 20.49 | 20.24 | 20.25 | 540,008 | -0.09(-0.44%) |
Aug 08, 2013 | 20.17 | 20.52 | 20.12 | 20.34 | 761,185 | +0.28(+1.40%) |
Aug 07, 2013 | 20.04 | 20.23 | 19.95 | 20.06 | 683,394 | -0.01(-0.05%) |
Aug 06, 2013 | 19.93 | 20.59 | 19.84 | 20.07 | 981,073 | -0.52(-2.53%) |
Aug 02, 2013 | 20.59 | 20.59 | 20.59 | 0 | +0.06(+0.29%) | |
Aug 01, 2013 | 21.18 | 21.23 | 20.37 | 20.53 | 987,084 | -0.33(-1.58%) |
Jul 31, 2013 | 21.44 | 21.44 | 20.84 | 20.86 | 1,196,586 | -0.49(-2.30%) |
Jul 30, 2013 | 21.38 | 21.53 | 20.97 | 21.35 | 951,330 | +0.22(+1.04%) |
Jul 29, 2013 | 21.89 | 21.98 | 21.06 | 21.13 | 1,010,237 | -0.76(-3.47%) |
Jul 26, 2013 | 21.73 | 21.99 | 21.35 | 21.89 | 1,016,308 | +0.10(+0.46%) |
Jul 25, 2013 | 21.76 | 22.05 | 21.68 | 21.79 | 624,011 | +0.02(+0.09%) |
Jul 24, 2013 | 21.86 | 22.03 | 21.66 | 21.77 | 736,145 | -0.09(-0.41%) |
Jul 23, 2013 | 22.80 | 22.93 | 21.70 | 21.86 | 1,649,189 | -0.90(-3.95%) |
Jul 22, 2013 | 22.07 | 22.82 | 22.00 | 22.76 | 1,008,113 | +0.74(+3.36%) |
Jul 19, 2013 | 22.05 | 22.14 | 21.90 | 22.02 | 498,903 | -0.09(-0.41%) |
Jul 18, 2013 | 21.88 | 22.39 | 21.88 | 22.11 | 708,094 | +0.24(+1.10%) |
Jul 17, 2013 | 21.74 | 22.04 | 21.74 | 21.87 | 849,466 | +0.10(+0.46%) |
Jul 16, 2013 | 22.23 | 22.38 | 21.74 | 21.77 | 877,036 | -0.46(-2.07%) |
Jul 15, 2013 | 22.84 | 22.99 | 22.16 | 22.23 | 1,937,168 | -0.57(-2.50%) |
Jul 12, 2013 | 23.07 | 23.10 | 22.66 | 22.80 | 771,511 | -0.23(-1.00%) |
Jul 11, 2013 | 23.10 | 23.27 | 23.00 | 23.03 | 674,632 | +0.01(+0.04%) |
Jul 10, 2013 | 23.11 | 23.35 | 22.86 | 23.02 | 840,659 | -0.10(-0.43%) |
Jul 09, 2013 | 22.88 | 23.20 | 22.80 | 23.12 | 851,082 | +0.45(+1.99%) |
Jul 08, 2013 | 21.95 | 22.69 | 21.95 | 22.67 | 707,357 | +0.82(+3.75%) |
Jul 05, 2013 | 21.70 | 21.87 | 21.55 | 21.85 | 2,769,658 | +0.16(+0.74%) |
Jul 04, 2013 | 21.80 | 21.86 | 21.49 | 21.69 | 89,847 | -0.03(-0.14%) |
Jul 03, 2013 | 21.71 | 21.88 | 21.47 | 21.72 | 544,220 | -0.09(-0.41%) |