Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.72 | 21.97 | 21.71 | 21.90 | 25,050 | +0.08(+0.37%) |
Sep 27, 2013 | 21.73 | 21.85 | 21.70 | 21.82 | 13,762 | -0.24(-1.09%) |
Sep 26, 2013 | 21.99 | 22.09 | 21.94 | 22.06 | 9,531 | +0.04(+0.18%) |
Sep 25, 2013 | 21.99 | 22.14 | 21.94 | 22.02 | 148,495 | -0.08(-0.36%) |
Sep 24, 2013 | 22.18 | 22.31 | 22.10 | 22.10 | 23,386 | -0.27(-1.21%) |
Sep 23, 2013 | 22.44 | 22.44 | 22.20 | 22.37 | 21,732 | +0.05(+0.22%) |
Sep 20, 2013 | 22.33 | 22.43 | 22.30 | 22.32 | 21,107 | -0.01(-0.04%) |
Sep 19, 2013 | 22.58 | 22.58 | 22.23 | 22.33 | 21,055 | -0.34(-1.50%) |
Sep 18, 2013 | 22.03 | 22.68 | 22.02 | 22.67 | 107,338 | +0.73(+3.33%) |
Sep 17, 2013 | 21.90 | 21.94 | 21.78 | 21.94 | 13,058 | -0.11(-0.50%) |
Sep 16, 2013 | 21.91 | 22.10 | 21.92 | 22.05 | 13,655 | +0.14(+0.64%) |
Sep 13, 2013 | 21.87 | 22.00 | 21.79 | 21.91 | 28,075 | +0.36(+1.67%) |
Sep 12, 2013 | 21.40 | 21.64 | 21.39 | 21.55 | 20,004 | +0.06(+0.28%) |
Sep 11, 2013 | 21.32 | 21.49 | 21.32 | 21.49 | 28,689 | +0.20(+0.94%) |
Sep 10, 2013 | 21.09 | 21.29 | 21.04 | 21.29 | 11,993 | +0.91(+4.47%) |
Sep 09, 2013 | 20.08 | 20.39 | 20.08 | 20.38 | 16,996 | +0.23(+1.14%) |
Sep 06, 2013 | 20.14 | 20.20 | 19.98 | 20.15 | 18,896 | +0.21(+1.05%) |
Sep 05, 2013 | 19.87 | 19.99 | 19.87 | 19.94 | 46,831 | -0.16(-0.80%) |
Sep 04, 2013 | 19.77 | 20.11 | 19.77 | 20.10 | 116,124 | -0.01(-0.05%) |
Sep 03, 2013 | 20.04 | 20.16 | 19.95 | 20.11 | 88,486 | +0.48(+2.45%) |
Aug 30, 2013 | 19.71 | 19.76 | 19.52 | 19.63 | 43,896 | -0.42(-2.09%) |
Aug 29, 2013 | 20.18 | 20.20 | 20.01 | 20.05 | 15,288 | -0.40(-1.96%) |
Aug 28, 2013 | 20.19 | 20.46 | 20.19 | 20.45 | 79,472 | -0.23(-1.11%) |
Aug 27, 2013 | 20.87 | 20.90 | 20.68 | 20.68 | 14,118 | -0.78(-3.65%) |
Aug 26, 2013 | 21.56 | 21.64 | 21.45 | 21.46 | 13,704 | -0.20(-0.90%) |
Aug 23, 2013 | 21.67 | 21.68 | 21.54 | 21.66 | 13,745 | +0.21(+0.98%) |
Aug 22, 2013 | 21.27 | 21.45 | 21.25 | 21.45 | 18,936 | +0.45(+2.14%) |
Aug 21, 2013 | 20.97 | 21.13 | 20.94 | 21.00 | 31,115 | -0.19(-0.90%) |
Aug 20, 2013 | 21.14 | 21.27 | 21.14 | 21.19 | 16,438 | +0.08(+0.38%) |
Aug 19, 2013 | 21.20 | 21.29 | 21.11 | 21.11 | 12,217 | -0.14(-0.66%) |
Aug 16, 2013 | 21.09 | 21.25 | 21.08 | 21.25 | 13,320 | +0.21(+1.00%) |
Aug 15, 2013 | 20.72 | 21.04 | 20.72 | 21.04 | 19,140 | +0.15(+0.72%) |
Aug 14, 2013 | 20.97 | 20.97 | 20.80 | 20.89 | 8,686 | +0.04(+0.19%) |
Aug 13, 2013 | 20.98 | 21.24 | 20.75 | 20.85 | 21,611 | +0.06(+0.29%) |
Aug 12, 2013 | 20.58 | 20.82 | 20.58 | 20.79 | 11,991 | +0.01(+0.05%) |
Aug 09, 2013 | 20.54 | 20.79 | 20.54 | 20.78 | 16,837 | +0.30(+1.46%) |
Aug 08, 2013 | 20.13 | 20.57 | 20.13 | 20.48 | 12,626 | +0.46(+2.30%) |
Aug 07, 2013 | 19.92 | 20.04 | 19.85 | 20.02 | 22,408 | -0.05(-0.25%) |
Aug 06, 2013 | 20.18 | 20.19 | 19.94 | 20.07 | 17,374 | -0.20(-0.99%) |
Aug 05, 2013 | 20.07 | 20.27 | 20.07 | 20.27 | 12,787 | -0.25(-1.21%) |
Aug 02, 2013 | 20.42 | 20.57 | 20.41 | 20.52 | 45,849 | -0.08(-0.40%) |
Aug 01, 2013 | 20.55 | 20.70 | 20.51 | 20.60 | 18,577 | +0.28(+1.38%) |
Jul 31, 2013 | 20.02 | 20.50 | 20.02 | 20.32 | 25,857 | +0.21(+1.04%) |
Jul 30, 2013 | 20.23 | 20.27 | 20.10 | 20.11 | 33,106 | +0.06(+0.30%) |
Jul 29, 2013 | 19.95 | 20.11 | 19.95 | 20.05 | 25,379 | +0.10(+0.50%) |
Jul 26, 2013 | 19.75 | 19.95 | 19.72 | 19.95 | 17,421 | +0.14(+0.73%) |
Jul 25, 2013 | 19.66 | 19.91 | 19.63 | 19.81 | 26,330 | -0.03(-0.17%) |
Jul 24, 2013 | 19.84 | 19.96 | 19.72 | 19.84 | 29,871 | +0.34(+1.74%) |
Jul 23, 2013 | 19.41 | 19.61 | 19.41 | 19.50 | 42,886 | +0.26(+1.35%) |
Jul 22, 2013 | 19.45 | 19.46 | 19.20 | 19.24 | 22,744 | -0.27(-1.39%) |
Jul 19, 2013 | 19.17 | 19.54 | 19.17 | 19.51 | 36,323 | +0.47(+2.48%) |
Jul 18, 2013 | 18.94 | 19.10 | 18.79 | 19.04 | 48,546 | -1.70(-8.20%) |
Jul 17, 2013 | 20.59 | 20.85 | 20.53 | 20.74 | 14,181 | +0.25(+1.22%) |
Jul 16, 2013 | 20.54 | 20.61 | 20.30 | 20.49 | 12,620 | -0.31(-1.49%) |
Jul 15, 2013 | 20.85 | 20.88 | 20.67 | 20.80 | 7,799 | -0.10(-0.48%) |
Jul 12, 2013 | 20.71 | 20.90 | 20.70 | 20.90 | 12,957 | +0.26(+1.25%) |
Jul 11, 2013 | 20.53 | 20.80 | 20.49 | 20.64 | 18,527 | +0.51(+2.54%) |
Jul 10, 2013 | 19.88 | 20.30 | 19.86 | 20.13 | 13,162 | +0.42(+2.13%) |
Jul 09, 2013 | 19.77 | 19.71 | 19.48 | 19.71 | 21,062 | +0.22(+1.13%) |
Jul 08, 2013 | 19.47 | 19.52 | 19.43 | 19.49 | 35,579 | +0.12(+0.61%) |
Jul 05, 2013 | 19.08 | 19.38 | 19.08 | 19.37 | 10,723 | +0.70(+3.75%) |
Jul 03, 2013 | 18.49 | 18.70 | 18.44 | 18.67 | 31,830 | -0.37(-1.94%) |
Jul 02, 2013 | 18.86 | 19.05 | 18.62 | 19.04 | 98,725 | -0.05(-0.26%) |