Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.08 | 23.10 | 23.08 | 23.09 | 3,193 | -0.00(-0.00%) |
Sep 26, 2013 | 23.10 | 23.10 | 23.09 | 23.09 | 12,525 | +0.01(+0.05%) |
Sep 25, 2013 | 23.08 | 23.08 | 23.08 | 23.08 | 22,062 | +0.01(+0.04%) |
Sep 24, 2013 | 23.08 | 23.08 | 23.05 | 23.07 | 11,868 | -0.00(-0.00%) |
Sep 23, 2013 | 23.12 | 23.12 | 23.07 | 23.07 | 8,057 | -0.04(-0.18%) |
Sep 20, 2013 | 23.15 | 23.15 | 23.11 | 23.11 | 971 | -0.09(-0.40%) |
Sep 19, 2013 | 23.21 | 23.26 | 23.21 | 23.21 | 9,978 | +0.23(+1.01%) |
Sep 18, 2013 | 22.95 | 22.97 | 22.95 | 22.97 | 3,272 | -0.02(-0.10%) |
Sep 17, 2013 | 22.98 | 23.01 | 22.98 | 23.00 | 8,812 | +0.00(+0.01%) |
Sep 16, 2013 | 22.95 | 23.02 | 22.99 | 23.00 | 7,011 | +0.05(+0.20%) |
Sep 12, 2013 | 23.01 | 22.95 | 22.95 | 22.95 | 36,483 | -0.08(-0.34%) |
Sep 11, 2013 | 23.00 | 23.06 | 22.98 | 23.03 | 165,061 | +0.03(+0.14%) |
Sep 10, 2013 | 23.00 | 23.02 | 22.99 | 23.00 | 11,320 | -0.01(-0.06%) |
Sep 09, 2013 | 23.00 | 23.04 | 23.00 | 23.01 | 8,839 | +0.02(+0.09%) |
Sep 06, 2013 | 22.99 | 23.00 | 22.99 | 22.99 | 4,245 | +0.07(+0.30%) |
Sep 05, 2013 | 22.89 | 22.92 | 22.89 | 22.92 | 1,715 | -0.06(-0.25%) |
Sep 04, 2013 | 22.95 | 22.98 | 22.95 | 22.98 | 2,371 | +0.00(+0.01%) |
Sep 03, 2013 | 22.99 | 22.99 | 22.96 | 22.98 | 6,548 | -0.03(-0.11%) |
Aug 30, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 1,122 | -0.02(-0.09%) |
Aug 29, 2013 | 23.03 | 23.03 | 23.02 | 23.02 | 1,151 | -0.01(-0.03%) |
Aug 28, 2013 | 23.04 | 23.06 | 23.03 | 23.03 | 20,592 | -0.02(-0.09%) |
Aug 27, 2013 | 22.78 | 23.06 | 22.78 | 23.05 | 19,581 | +0.00(+0.01%) |
Aug 26, 2013 | 23.04 | 23.05 | 23.04 | 23.05 | 2,925 | +0.01(+0.03%) |
Aug 23, 2013 | 23.03 | 23.04 | 23.03 | 23.04 | 4,490 | +0.09(+0.39%) |
Aug 22, 2013 | 22.95 | 22.95 | 22.95 | 22.95 | 426 | -0.03(-0.14%) |
Aug 21, 2013 | 22.95 | 22.98 | 22.92 | 22.98 | 13,847 | +0.02(+0.08%) |
Aug 20, 2013 | 22.96 | 22.97 | 22.96 | 22.97 | 747 | +0.07(+0.29%) |
Aug 19, 2013 | 22.90 | 22.90 | 22.89 | 22.90 | 5,653 | -0.08(-0.36%) |
Aug 16, 2013 | 22.98 | 23.02 | 22.96 | 22.98 | 3,580 | -0.04(-0.19%) |
Aug 15, 2013 | 22.94 | 23.03 | 22.94 | 23.03 | 9,741 | -0.04(-0.19%) |
Aug 14, 2013 | 23.07 | 23.08 | 23.05 | 23.07 | 1,936 | +0.03(+0.12%) |
Aug 13, 2013 | 23.05 | 23.08 | 23.04 | 23.04 | 7,262 | -0.09(-0.39%) |
Aug 12, 2013 | 23.10 | 23.13 | 23.10 | 23.13 | 656 | +0.02(+0.08%) |
Aug 09, 2013 | 23.12 | 23.12 | 23.12 | 23.12 | 864 | +0.09(+0.38%) |
Aug 07, 2013 | 22.90 | 23.03 | 23.03 | 23.03 | 1,683 | +0.01(+0.04%) |
Aug 06, 2013 | 23.03 | 23.03 | 23.02 | 23.02 | 898 | -0.11(-0.50%) |
Aug 05, 2013 | 23.13 | 23.16 | 23.13 | 23.13 | 360 | -0.03(-0.11%) |
Aug 02, 2013 | 23.16 | 23.16 | 23.16 | 23.16 | 1,947 | +0.06(+0.26%) |
Aug 01, 2013 | 23.10 | 23.12 | 23.10 | 23.10 | 3,603 | -0.06(-0.28%) |
Jul 31, 2013 | 23.11 | 23.16 | 23.11 | 23.16 | 4,331 | -0.00(-0.02%) |
Jul 30, 2013 | 23.18 | 23.19 | 23.16 | 23.17 | 23,454 | -0.02(-0.08%) |
Jul 29, 2013 | 23.19 | 23.19 | 23.19 | 23.19 | 898 | +0.00(+0.02%) |
Jul 26, 2013 | 23.19 | 23.19 | 23.17 | 23.18 | 5,400 | -0.01(-0.06%) |
Jul 25, 2013 | 23.21 | 23.21 | 23.20 | 23.20 | 25,393 | +0.04(+0.16%) |
Jul 24, 2013 | 23.16 | 23.16 | 23.16 | 23.16 | 1,691 | -0.12(-0.54%) |
Jul 23, 2013 | 23.26 | 23.29 | 23.26 | 23.29 | 1,669 | -0.00(-0.00%) |
Jul 22, 2013 | 23.28 | 23.29 | 23.28 | 23.29 | 3,659 | +0.07(+0.31%) |
Jul 19, 2013 | 23.20 | 23.21 | 23.20 | 23.21 | 2,258 | +0.01(+0.02%) |
Jul 18, 2013 | 23.21 | 23.21 | 23.21 | 23.21 | 2,025 | -0.00(-0.01%) |
Jul 17, 2013 | 23.21 | 23.21 | 23.21 | 23.21 | 8,374 | +0.06(+0.25%) |
Jul 16, 2013 | 23.09 | 23.17 | 23.09 | 23.15 | 4,875 | -0.03(-0.11%) |
Jul 15, 2013 | 23.13 | 23.18 | 23.13 | 23.18 | 1,147 | +0.05(+0.23%) |
Jul 12, 2013 | 23.02 | 23.16 | 23.02 | 23.13 | 14,033 | -0.01(-0.06%) |
Jul 11, 2013 | 23.12 | 23.14 | 23.12 | 23.14 | 9,541 | +0.14(+0.60%) |
Jul 10, 2013 | 23.02 | 23.02 | 22.98 | 23.00 | 13,124 | +0.02(+0.08%) |
Jul 09, 2013 | 22.98 | 23.01 | 22.97 | 22.98 | 16,482 | +0.09(+0.38%) |
Jul 08, 2013 | 22.95 | 22.95 | 22.90 | 22.90 | 1,304 | +0.04(+0.16%) |
Jul 05, 2013 | 22.83 | 22.86 | 22.83 | 22.86 | 4,093 | -0.08(-0.35%) |
Jul 03, 2013 | 22.67 | 22.94 | 22.67 | 22.94 | 2,691 | -0.00(-0.01%) |
Jul 02, 2013 | 23.01 | 23.01 | 22.94 | 22.94 | 7,322 | +0.02(+0.09%) |