Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.54 | 23.55 | 23.47 | 23.51 | 47,839 | -0.11(-0.48%) |
Sep 26, 2013 | 23.64 | 23.68 | 23.55 | 23.62 | 207,911 | +0.06(+0.24%) |
Sep 25, 2013 | 23.64 | 23.67 | 23.55 | 23.56 | 54,427 | -0.09(-0.37%) |
Sep 24, 2013 | 23.73 | 23.77 | 23.64 | 23.65 | 12,530 | -0.06(-0.26%) |
Sep 23, 2013 | 23.66 | 23.79 | 23.63 | 23.71 | 29,403 | -0.05(-0.22%) |
Sep 20, 2013 | 24.00 | 24.00 | 23.77 | 23.77 | 33,991 | -0.20(-0.85%) |
Sep 19, 2013 | 24.08 | 24.08 | 23.93 | 23.97 | 44,183 | -0.02(-0.08%) |
Sep 18, 2013 | 23.76 | 24.08 | 23.43 | 23.99 | 60,355 | +0.25(+1.05%) |
Sep 17, 2013 | 23.74 | 23.74 | 23.69 | 23.74 | 26,495 | +0.13(+0.54%) |
Sep 16, 2013 | 23.51 | 23.74 | 23.61 | 23.61 | 40,524 | +0.10(+0.42%) |
Sep 13, 2013 | 23.45 | 23.54 | 23.43 | 23.51 | 39,115 | +0.09(+0.37%) |
Sep 12, 2013 | 23.47 | 23.48 | 23.40 | 23.43 | 74,511 | -0.05(-0.20%) |
Sep 11, 2013 | 23.39 | 23.47 | 23.35 | 23.47 | 35,742 | +0.08(+0.35%) |
Sep 10, 2013 | 23.37 | 23.40 | 23.31 | 23.39 | 95,361 | +0.18(+0.76%) |
Sep 09, 2013 | 23.10 | 23.23 | 23.04 | 23.21 | 55,114 | +0.15(+0.64%) |
Sep 06, 2013 | 23.04 | 23.13 | 22.89 | 23.07 | 44,281 | +0.09(+0.39%) |
Sep 05, 2013 | 23.00 | 23.08 | 22.98 | 22.98 | 104,443 | -0.04(-0.15%) |
Sep 04, 2013 | 22.79 | 23.05 | 22.79 | 23.01 | 23,998 | +0.20(+0.86%) |
Sep 03, 2013 | 23.01 | 23.19 | 22.77 | 22.82 | 20,317 | +0.02(+0.07%) |
Aug 30, 2013 | 22.98 | 22.98 | 22.80 | 22.80 | 64,705 | -0.12(-0.51%) |
Aug 29, 2013 | 22.85 | 23.02 | 22.85 | 22.92 | 39,256 | -0.01(-0.03%) |
Aug 28, 2013 | 22.84 | 22.97 | 22.63 | 22.93 | 45,714 | +0.05(+0.23%) |
Aug 27, 2013 | 22.96 | 23.05 | 22.82 | 22.87 | 55,641 | -0.35(-1.49%) |
Aug 26, 2013 | 23.26 | 23.34 | 23.14 | 23.22 | 37,413 | -0.05(-0.22%) |
Aug 23, 2013 | 23.24 | 23.29 | 23.17 | 23.27 | 43,682 | +0.10(+0.44%) |
Aug 22, 2013 | 23.01 | 23.17 | 22.94 | 23.17 | 16,144 | +0.16(+0.70%) |
Aug 21, 2013 | 23.06 | 23.17 | 23.00 | 23.01 | 81,604 | -0.17(-0.72%) |
Aug 20, 2013 | 23.17 | 23.23 | 22.95 | 23.17 | 24,094 | +0.13(+0.57%) |
Aug 19, 2013 | 23.19 | 23.21 | 23.04 | 23.04 | 41,268 | -0.16(-0.70%) |
Aug 16, 2013 | 23.23 | 23.32 | 23.14 | 23.20 | 72,510 | -0.14(-0.61%) |
Aug 15, 2013 | 23.55 | 23.55 | 23.29 | 23.35 | 155,463 | -0.31(-1.33%) |
Aug 14, 2013 | 23.78 | 23.78 | 23.62 | 23.66 | 34,822 | -0.12(-0.48%) |
Aug 13, 2013 | 23.74 | 23.78 | 23.64 | 23.78 | 55,207 | +0.03(+0.14%) |
Aug 12, 2013 | 23.66 | 23.76 | 23.66 | 23.74 | 28,114 | -0.03(-0.15%) |
Aug 09, 2013 | 23.80 | 23.87 | 23.69 | 23.78 | 20,737 | -0.04(-0.16%) |
Aug 08, 2013 | 23.86 | 23.88 | 23.73 | 23.82 | 64,895 | +0.07(+0.30%) |
Aug 07, 2013 | 23.73 | 23.77 | 23.62 | 23.75 | 58,691 | -0.06(-0.25%) |
Aug 06, 2013 | 23.95 | 23.95 | 23.76 | 23.81 | 80,689 | -0.11(-0.48%) |
Aug 05, 2013 | 23.91 | 23.95 | 23.87 | 23.92 | 38,465 | -0.02(-0.09%) |
Aug 02, 2013 | 23.87 | 23.96 | 23.82 | 23.94 | 59,044 | +0.00(+0.02%) |
Aug 01, 2013 | 23.85 | 23.94 | 23.84 | 23.94 | 42,554 | +0.25(+1.06%) |
Jul 31, 2013 | 23.75 | 23.84 | 23.68 | 23.69 | 37,985 | -0.03(-0.13%) |
Jul 30, 2013 | 23.81 | 23.81 | 23.65 | 23.72 | 45,516 | -0.02(-0.10%) |
Jul 29, 2013 | 23.72 | 23.78 | 23.64 | 23.74 | 30,895 | +0.01(+0.03%) |
Jul 26, 2013 | 23.65 | 23.73 | 23.51 | 23.73 | 21,851 | +0.03(+0.14%) |
Jul 25, 2013 | 23.89 | 23.89 | 23.57 | 23.70 | 212,445 | +0.02(+0.06%) |
Jul 24, 2013 | 23.86 | 23.86 | 23.62 | 23.68 | 70,443 | -0.07(-0.29%) |
Jul 23, 2013 | 23.98 | 23.98 | 23.75 | 23.75 | 53,670 | -0.04(-0.17%) |
Jul 22, 2013 | 23.78 | 23.82 | 23.74 | 23.79 | 71,927 | +0.04(+0.17%) |
Jul 19, 2013 | 23.68 | 23.75 | 23.65 | 23.75 | 28,486 | +0.01(+0.05%) |
Jul 18, 2013 | 23.66 | 23.80 | 23.66 | 23.74 | 72,120 | +0.13(+0.56%) |
Jul 17, 2013 | 23.65 | 23.69 | 23.60 | 23.61 | 32,732 | +0.02(+0.08%) |
Jul 16, 2013 | 23.66 | 23.66 | 23.55 | 23.59 | 99,631 | -0.06(-0.27%) |
Jul 15, 2013 | 23.58 | 23.67 | 23.55 | 23.65 | 84,213 | +0.08(+0.35%) |
Jul 12, 2013 | 23.53 | 23.57 | 23.48 | 23.57 | 80,475 | -0.02(-0.10%) |
Jul 11, 2013 | 23.52 | 23.60 | 23.45 | 23.59 | 160,392 | +0.34(+1.46%) |
Jul 10, 2013 | 23.26 | 23.32 | 23.19 | 23.25 | 56,860 | -0.00(-0.02%) |
Jul 09, 2013 | 23.23 | 23.29 | 23.06 | 23.26 | 78,236 | +0.20(+0.85%) |
Jul 08, 2013 | 23.05 | 23.13 | 23.00 | 23.06 | 68,424 | +0.11(+0.49%) |
Jul 05, 2013 | 22.90 | 22.95 | 22.67 | 22.95 | 42,041 | +0.21(+0.91%) |
Jul 03, 2013 | 22.66 | 22.77 | 22.65 | 22.74 | 22,279 | +0.00(+0.00%) |
Jul 02, 2013 | 22.71 | 22.88 | 22.66 | 22.74 | 59,211 | +0.00(+0.02%) |