Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.20 | 23.66 | 23.18 | 23.56 | 382,483 | +0.15(+0.64%) |
Sep 27, 2013 | 23.23 | 23.51 | 23.23 | 23.41 | 0 | -0.03(-0.11%) |
Sep 26, 2013 | 23.35 | 23.54 | 23.27 | 23.44 | 298,835 | +0.11(+0.46%) |
Sep 25, 2013 | 23.46 | 23.46 | 23.27 | 23.33 | 279,314 | -0.11(-0.45%) |
Sep 24, 2013 | 23.63 | 23.72 | 23.21 | 23.44 | 343,923 | -0.09(-0.38%) |
Sep 23, 2013 | 23.55 | 23.73 | 23.43 | 23.53 | 214,835 | +0.00(+0.00%) |
Sep 20, 2013 | 23.41 | 23.75 | 23.30 | 23.53 | 0 | +0.18(+0.76%) |
Sep 19, 2013 | 23.46 | 23.55 | 23.26 | 23.35 | 190,215 | -0.10(-0.42%) |
Sep 18, 2013 | 23.51 | 23.66 | 23.23 | 23.45 | 0 | -0.08(-0.34%) |
Sep 17, 2013 | 23.43 | 23.56 | 23.34 | 23.53 | 0 | +0.09(+0.38%) |
Sep 16, 2013 | 23.28 | 23.48 | 23.22 | 23.44 | 0 | +0.22(+0.95%) |
Sep 13, 2013 | 23.27 | 23.27 | 23.07 | 23.22 | 0 | +0.07(+0.31%) |
Sep 12, 2013 | 23.30 | 23.40 | 23.10 | 23.14 | 0 | -0.08(-0.34%) |
Sep 11, 2013 | 23.18 | 23.41 | 23.14 | 23.22 | 0 | -0.00(-0.02%) |
Sep 10, 2013 | 23.31 | 23.36 | 23.08 | 23.23 | 207,610 | +0.08(+0.36%) |
Sep 09, 2013 | 22.90 | 23.17 | 22.74 | 23.14 | 0 | +0.40(+1.75%) |
Sep 06, 2013 | 22.94 | 23.05 | 22.35 | 22.75 | 0 | -0.05(-0.23%) |
Sep 05, 2013 | 22.60 | 22.90 | 22.39 | 22.80 | 174,915 | +0.18(+0.78%) |
Sep 04, 2013 | 22.05 | 22.66 | 21.99 | 22.62 | 0 | +0.56(+2.53%) |
Sep 03, 2013 | 22.52 | 22.81 | 21.90 | 22.06 | 220,590 | -0.13(-0.60%) |
Aug 30, 2013 | 22.59 | 22.60 | 22.20 | 22.20 | 0 | -0.40(-1.76%) |
Aug 29, 2013 | 22.24 | 22.60 | 22.22 | 22.60 | 208,352 | +0.35(+1.59%) |
Aug 28, 2013 | 22.37 | 22.54 | 22.15 | 22.24 | 0 | -0.12(-0.55%) |
Aug 27, 2013 | 22.32 | 22.62 | 22.26 | 22.37 | 376,435 | -0.25(-1.09%) |
Aug 26, 2013 | 22.67 | 22.89 | 22.47 | 22.61 | 0 | -0.02(-0.08%) |
Aug 23, 2013 | 22.62 | 22.85 | 22.48 | 22.63 | 0 | +0.06(+0.27%) |
Aug 22, 2013 | 22.26 | 22.63 | 22.20 | 22.57 | 243,033 | +0.45(+2.03%) |
Aug 21, 2013 | 22.18 | 22.36 | 21.98 | 22.12 | 233,783 | -0.10(-0.44%) |
Aug 20, 2013 | 22.06 | 22.26 | 22.00 | 22.22 | 545,648 | +0.24(+1.08%) |
Aug 19, 2013 | 22.27 | 22.43 | 21.95 | 21.98 | 498,550 | -0.26(-1.19%) |
Aug 16, 2013 | 22.59 | 22.85 | 22.20 | 22.24 | 0 | -0.45(-1.98%) |
Aug 15, 2013 | 23.25 | 23.42 | 22.66 | 22.69 | 262,391 | -0.89(-3.77%) |
Aug 14, 2013 | 23.76 | 23.84 | 23.54 | 23.58 | 260,085 | -0.20(-0.85%) |
Aug 13, 2013 | 23.64 | 23.86 | 23.46 | 23.78 | 132,658 | +0.11(+0.45%) |
Aug 12, 2013 | 23.33 | 23.72 | 23.33 | 23.68 | 112,997 | +0.11(+0.49%) |
Aug 09, 2013 | 23.74 | 23.78 | 23.54 | 23.56 | 203,209 | -0.30(-1.25%) |
Aug 08, 2013 | 23.99 | 23.99 | 23.77 | 23.86 | 239,178 | -0.04(-0.18%) |
Aug 07, 2013 | 23.87 | 24.09 | 23.75 | 23.91 | 279,413 | -0.09(-0.37%) |
Aug 06, 2013 | 23.98 | 24.11 | 23.86 | 23.99 | 252,437 | -0.08(-0.33%) |
Aug 05, 2013 | 23.92 | 24.30 | 23.89 | 24.07 | 229,168 | +0.11(+0.44%) |
Aug 02, 2013 | 23.88 | 24.06 | 23.65 | 23.97 | 186,978 | -0.08(-0.33%) |
Aug 01, 2013 | 24.04 | 24.26 | 23.89 | 24.05 | 208,129 | +0.17(+0.70%) |
Jul 31, 2013 | 24.07 | 24.22 | 23.87 | 23.88 | 0 | -0.21(-0.88%) |
Jul 30, 2013 | 24.13 | 24.20 | 23.95 | 24.09 | 0 | +0.13(+0.55%) |
Jul 29, 2013 | 23.97 | 24.19 | 23.90 | 23.96 | 0 | -0.13(-0.55%) |
Jul 26, 2013 | 24.14 | 24.28 | 23.74 | 24.09 | 0 | -0.33(-1.37%) |
Jul 25, 2013 | 24.40 | 24.48 | 23.78 | 24.43 | 0 | -0.06(-0.25%) |
Jul 24, 2013 | 24.75 | 24.91 | 24.40 | 24.49 | 0 | -0.18(-0.71%) |
Jul 23, 2013 | 24.98 | 24.98 | 24.61 | 24.66 | 0 | -0.17(-0.67%) |
Jul 22, 2013 | 24.75 | 24.96 | 24.58 | 24.83 | 0 | +0.04(+0.18%) |
Jul 19, 2013 | 24.81 | 24.94 | 24.65 | 24.79 | 0 | -0.18(-0.71%) |
Jul 18, 2013 | 25.05 | 25.11 | 24.55 | 24.96 | 0 | -0.08(-0.32%) |
Jul 17, 2013 | 25.39 | 25.39 | 24.83 | 25.04 | 171,880 | -0.12(-0.49%) |
Jul 16, 2013 | 25.15 | 25.35 | 24.90 | 25.17 | 0 | -0.04(-0.14%) |
Jul 15, 2013 | 25.33 | 25.51 | 25.00 | 25.20 | 0 | -0.18(-0.69%) |
Jul 12, 2013 | 25.21 | 25.50 | 25.21 | 25.38 | 0 | +0.09(+0.35%) |
Jul 11, 2013 | 25.22 | 25.36 | 24.94 | 25.29 | 0 | +0.32(+1.27%) |
Jul 10, 2013 | 24.21 | 25.04 | 24.04 | 24.97 | 0 | +0.76(+3.13%) |
Jul 09, 2013 | 23.97 | 24.30 | 23.77 | 24.21 | 0 | +0.37(+1.55%) |
Jul 08, 2013 | 23.75 | 24.02 | 23.56 | 23.84 | 406,890 | +0.10(+0.41%) |
Jul 05, 2013 | 23.78 | 23.78 | 23.23 | 23.75 | 0 | +0.48(+2.04%) |
Jul 03, 2013 | 23.12 | 23.56 | 22.92 | 23.27 | 0 | +0.06(+0.27%) |
Jul 02, 2013 | 23.27 | 23.63 | 23.05 | 23.21 | 0 | -0.15(-0.64%) |