Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.18 | 21.31 | 20.84 | 20.92 | 0 | -0.40(-1.89%) |
Sep 26, 2013 | 21.87 | 22.00 | 20.96 | 21.32 | 1,413,947 | -0.59(-2.69%) |
Sep 25, 2013 | 22.24 | 22.25 | 21.87 | 21.91 | 0 | -0.34(-1.53%) |
Sep 24, 2013 | 22.85 | 22.86 | 22.20 | 22.25 | 0 | -0.91(-3.95%) |
Sep 23, 2013 | 23.40 | 23.48 | 23.09 | 23.17 | 0 | -0.31(-1.32%) |
Sep 20, 2013 | 23.80 | 23.99 | 23.44 | 23.48 | 0 | -0.32(-1.34%) |
Sep 19, 2013 | 23.69 | 23.94 | 23.56 | 23.80 | 0 | +0.26(+1.12%) |
Sep 18, 2013 | 23.38 | 23.67 | 23.05 | 23.53 | 0 | +0.12(+0.50%) |
Sep 17, 2013 | 23.23 | 23.52 | 23.19 | 23.42 | 0 | +0.24(+1.04%) |
Sep 16, 2013 | 23.55 | 23.56 | 23.10 | 23.18 | 0 | +0.06(+0.27%) |
Sep 13, 2013 | 23.07 | 23.23 | 23.05 | 23.11 | 0 | +0.02(+0.07%) |
Sep 12, 2013 | 23.08 | 23.51 | 23.05 | 23.10 | 0 | -0.16(-0.70%) |
Sep 11, 2013 | 23.45 | 23.62 | 23.25 | 23.26 | 0 | -0.24(-1.02%) |
Sep 10, 2013 | 23.12 | 23.63 | 23.06 | 23.50 | 0 | +0.38(+1.64%) |
Sep 09, 2013 | 23.13 | 23.32 | 23.05 | 23.12 | 0 | -0.12(-0.50%) |
Sep 06, 2013 | 23.37 | 23.51 | 23.06 | 23.24 | 0 | -0.13(-0.56%) |
Sep 05, 2013 | 23.29 | 23.62 | 23.25 | 23.37 | 0 | -0.01(-0.03%) |
Sep 04, 2013 | 23.51 | 23.59 | 22.97 | 23.38 | 0 | -0.19(-0.82%) |
Sep 03, 2013 | 23.75 | 23.80 | 23.25 | 23.57 | 0 | -0.12(-0.49%) |
Aug 30, 2013 | 24.01 | 24.04 | 23.56 | 23.69 | 0 | -0.21(-0.88%) |
Aug 29, 2013 | 23.90 | 24.02 | 23.79 | 23.90 | 0 | +0.12(+0.49%) |
Aug 28, 2013 | 23.69 | 23.89 | 23.41 | 23.78 | 0 | +0.19(+0.79%) |
Aug 27, 2013 | 23.89 | 24.02 | 23.58 | 23.59 | 0 | -0.43(-1.81%) |
Aug 26, 2013 | 23.25 | 24.06 | 23.17 | 24.03 | 0 | +0.77(+3.33%) |
Aug 23, 2013 | 23.40 | 23.51 | 23.11 | 23.25 | 0 | -0.07(-0.30%) |
Aug 22, 2013 | 22.94 | 23.39 | 22.93 | 23.32 | 0 | +0.38(+1.65%) |
Aug 21, 2013 | 22.85 | 23.14 | 22.70 | 22.94 | 0 | +0.12(+0.51%) |
Aug 20, 2013 | 22.66 | 22.87 | 22.52 | 22.83 | 0 | +0.25(+1.10%) |
Aug 19, 2013 | 22.97 | 22.98 | 22.56 | 22.58 | 0 | -0.35(-1.52%) |
Aug 16, 2013 | 22.94 | 23.15 | 22.86 | 22.93 | 0 | +0.09(+0.41%) |
Aug 15, 2013 | 22.75 | 23.12 | 22.58 | 22.83 | 482,259 | -0.16(-0.71%) |
Aug 14, 2013 | 22.99 | 23.42 | 22.74 | 23.00 | 0 | +0.26(+1.16%) |
Aug 13, 2013 | 22.18 | 22.78 | 22.04 | 22.73 | 885,371 | +0.66(+2.98%) |
Aug 12, 2013 | 22.39 | 22.46 | 21.86 | 22.08 | 1,130,360 | -0.46(-2.03%) |
Aug 09, 2013 | 22.90 | 23.06 | 22.42 | 22.53 | 877,260 | -0.36(-1.59%) |
Aug 08, 2013 | 23.96 | 24.00 | 22.64 | 22.90 | 2,362,928 | -1.51(-6.19%) |
Aug 07, 2013 | 24.02 | 24.41 | 22.39 | 24.41 | 2,314,710 | -0.36(-1.47%) |
Aug 06, 2013 | 24.55 | 25.38 | 24.50 | 24.77 | 460,414 | +0.13(+0.53%) |
Aug 05, 2013 | 24.82 | 24.93 | 24.42 | 24.64 | 825,676 | -0.35(-1.40%) |
Aug 02, 2013 | 25.18 | 25.18 | 24.84 | 24.99 | 506,600 | -0.24(-0.95%) |
Aug 01, 2013 | 25.65 | 25.65 | 25.05 | 25.23 | 570,911 | -0.21(-0.82%) |
Jul 31, 2013 | 25.58 | 25.64 | 24.68 | 25.44 | 0 | -0.11(-0.44%) |
Jul 30, 2013 | 26.04 | 26.04 | 25.51 | 25.55 | 0 | -0.32(-1.23%) |
Jul 29, 2013 | 25.67 | 25.88 | 25.20 | 25.87 | 0 | +0.20(+0.77%) |
Jul 26, 2013 | 25.76 | 25.97 | 25.47 | 25.67 | 0 | -0.02(-0.09%) |
Jul 25, 2013 | 25.69 | 25.75 | 25.39 | 25.69 | 0 | +0.14(+0.56%) |
Jul 24, 2013 | 25.50 | 25.84 | 25.17 | 25.55 | 675,306 | +0.35(+1.39%) |
Jul 23, 2013 | 25.13 | 25.53 | 24.98 | 25.20 | 0 | +0.17(+0.67%) |
Jul 22, 2013 | 25.26 | 25.38 | 24.91 | 25.03 | 0 | -0.08(-0.33%) |
Jul 19, 2013 | 25.59 | 25.66 | 24.99 | 25.12 | 792,484 | -0.47(-1.84%) |
Jul 18, 2013 | 25.83 | 26.11 | 25.51 | 25.59 | 753,517 | -0.22(-0.85%) |
Jul 17, 2013 | 25.81 | 25.99 | 25.55 | 25.81 | 470,272 | +0.02(+0.09%) |
Jul 16, 2013 | 25.88 | 26.00 | 25.64 | 25.79 | 0 | -0.05(-0.18%) |
Jul 15, 2013 | 26.18 | 26.18 | 25.76 | 25.83 | 0 | -0.36(-1.36%) |
Jul 12, 2013 | 26.07 | 26.35 | 25.69 | 26.19 | 0 | -0.06(-0.23%) |
Jul 11, 2013 | 26.64 | 26.64 | 25.91 | 26.25 | 0 | -0.20(-0.75%) |
Jul 10, 2013 | 26.19 | 26.55 | 25.96 | 26.45 | 0 | +0.08(+0.29%) |
Jul 09, 2013 | 26.43 | 26.58 | 26.25 | 26.37 | 0 | -0.21(-0.78%) |
Jul 08, 2013 | 25.85 | 26.68 | 25.72 | 26.58 | 0 | +0.74(+2.88%) |
Jul 05, 2013 | 26.57 | 26.69 | 25.32 | 25.83 | 0 | -1.05(-3.90%) |
Jul 03, 2013 | 26.86 | 26.95 | 26.39 | 26.88 | 0 | -0.20(-0.73%) |
Jul 02, 2013 | 27.83 | 27.87 | 26.90 | 27.08 | 0 | -0.71(-2.54%) |