Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.66 | 24.96 | 23.37 | 24.33 | 445,269 | +0.63(+2.66%) |
Sep 26, 2013 | 24.23 | 24.33 | 23.64 | 23.70 | 223,686 | -0.55(-2.27%) |
Sep 25, 2013 | 23.93 | 24.93 | 23.79 | 24.25 | 210,837 | +0.40(+1.68%) |
Sep 24, 2013 | 24.58 | 24.60 | 23.75 | 23.85 | 268,245 | -0.90(-3.64%) |
Sep 23, 2013 | 24.27 | 25.04 | 23.95 | 24.75 | 111,836 | +0.33(+1.35%) |
Sep 20, 2013 | 24.97 | 25.06 | 24.03 | 24.42 | 1,186,017 | -0.44(-1.77%) |
Sep 19, 2013 | 25.14 | 25.25 | 24.59 | 24.86 | 334,516 | -0.29(-1.15%) |
Sep 18, 2013 | 24.69 | 25.83 | 24.65 | 25.15 | 316,811 | +0.43(+1.74%) |
Sep 17, 2013 | 24.42 | 25.05 | 23.93 | 24.72 | 179,456 | +0.41(+1.69%) |
Sep 16, 2013 | 23.88 | 24.34 | 23.50 | 24.31 | 207,284 | +0.81(+3.45%) |
Sep 13, 2013 | 23.35 | 23.58 | 22.92 | 23.50 | 256,098 | +0.23(+0.99%) |
Sep 12, 2013 | 22.95 | 23.45 | 22.62 | 23.27 | 183,472 | +0.37(+1.62%) |
Sep 11, 2013 | 23.15 | 23.59 | 22.86 | 22.90 | 109,747 | -0.30(-1.29%) |
Sep 10, 2013 | 23.09 | 23.43 | 22.64 | 23.20 | 270,672 | +0.14(+0.61%) |
Sep 09, 2013 | 22.97 | 23.67 | 22.85 | 23.06 | 329,839 | +0.19(+0.83%) |
Sep 06, 2013 | 22.95 | 23.30 | 22.76 | 22.87 | 36,098 | -0.13(-0.57%) |
Sep 05, 2013 | 23.00 | 23.45 | 22.82 | 23.00 | 75,153 | -0.01(-0.04%) |
Sep 04, 2013 | 23.05 | 23.85 | 22.91 | 23.01 | 237,823 | -0.18(-0.78%) |
Sep 03, 2013 | 22.97 | 23.53 | 22.56 | 23.19 | 213,694 | +0.36(+1.58%) |
Aug 30, 2013 | 22.65 | 23.17 | 22.65 | 22.83 | 94,742 | +0.20(+0.88%) |
Aug 29, 2013 | 23.34 | 23.40 | 22.59 | 22.63 | 101,718 | -0.33(-1.44%) |
Aug 28, 2013 | 23.39 | 23.66 | 22.80 | 22.96 | 151,000 | -0.32(-1.37%) |
Aug 27, 2013 | 23.52 | 24.26 | 23.02 | 23.28 | 195,443 | -0.43(-1.81%) |
Aug 26, 2013 | 23.66 | 24.27 | 23.38 | 23.71 | 78,821 | +0.17(+0.72%) |
Aug 23, 2013 | 24.03 | 24.59 | 23.52 | 23.54 | 87,868 | -0.39(-1.63%) |
Aug 22, 2013 | 24.29 | 24.50 | 23.74 | 23.93 | 197,773 | -0.37(-1.52%) |
Aug 21, 2013 | 23.89 | 24.31 | 23.22 | 24.30 | 177,645 | +0.42(+1.76%) |
Aug 20, 2013 | 22.78 | 23.95 | 22.78 | 23.88 | 132,440 | +1.20(+5.29%) |
Aug 19, 2013 | 23.87 | 24.05 | 22.63 | 22.68 | 175,355 | -0.81(-3.45%) |
Aug 16, 2013 | 23.75 | 24.18 | 22.96 | 23.49 | 156,019 | -0.22(-0.93%) |
Aug 15, 2013 | 24.20 | 24.63 | 23.58 | 23.71 | 104,252 | -0.45(-1.86%) |
Aug 14, 2013 | 24.60 | 25.00 | 23.79 | 24.16 | 299,173 | -0.50(-2.03%) |
Aug 13, 2013 | 24.41 | 24.84 | 24.41 | 24.66 | 89,343 | +0.16(+0.65%) |
Aug 12, 2013 | 24.09 | 24.79 | 23.99 | 24.50 | 205,495 | +0.41(+1.70%) |
Aug 09, 2013 | 23.75 | 24.45 | 23.67 | 24.09 | 94,490 | +0.31(+1.30%) |
Aug 08, 2013 | 24.00 | 24.00 | 23.68 | 23.78 | 47,830 | -0.08(-0.34%) |
Aug 07, 2013 | 23.53 | 24.04 | 23.50 | 23.86 | 176,288 | +0.39(+1.66%) |
Aug 06, 2013 | 24.10 | 24.21 | 23.28 | 23.47 | 192,972 | -0.80(-3.30%) |
Aug 05, 2013 | 23.96 | 25.05 | 23.68 | 24.27 | 290,850 | +0.18(+0.75%) |
Aug 02, 2013 | 22.58 | 24.87 | 22.58 | 24.09 | 460,919 | +1.59(+7.07%) |
Aug 01, 2013 | 21.48 | 22.88 | 21.33 | 22.50 | 744,224 | +1.06(+4.94%) |
Jul 31, 2013 | 21.52 | 22.12 | 21.27 | 21.44 | 266,979 | -0.15(-0.69%) |
Jul 30, 2013 | 21.43 | 21.79 | 21.17 | 21.59 | 90,030 | +0.21(+0.98%) |
Jul 29, 2013 | 21.59 | 21.75 | 21.14 | 21.38 | 162,819 | -0.30(-1.38%) |
Jul 26, 2013 | 21.21 | 22.09 | 21.13 | 21.68 | 92,745 | +0.38(+1.78%) |
Jul 25, 2013 | 21.98 | 22.09 | 21.24 | 21.30 | 124,770 | -0.67(-3.05%) |
Jul 24, 2013 | 22.32 | 22.75 | 21.51 | 21.97 | 118,207 | -0.20(-0.90%) |
Jul 23, 2013 | 22.56 | 22.56 | 22.16 | 22.17 | 156,401 | -0.40(-1.77%) |
Jul 22, 2013 | 22.69 | 22.98 | 22.40 | 22.57 | 136,232 | -0.16(-0.70%) |
Jul 19, 2013 | 21.97 | 23.37 | 21.68 | 22.73 | 818,325 | +0.88(+4.03%) |
Jul 18, 2013 | 21.42 | 21.94 | 21.31 | 21.85 | 638,946 | +0.45(+2.10%) |
Jul 17, 2013 | 20.90 | 21.84 | 20.08 | 21.40 | 403,098 | +0.23(+1.09%) |
Jul 16, 2013 | 21.51 | 21.85 | 20.79 | 21.17 | 475,728 | -0.27(-1.26%) |
Jul 15, 2013 | 21.72 | 21.92 | 20.40 | 21.44 | 949,519 | -0.34(-1.56%) |
Jul 12, 2013 | 21.56 | 21.97 | 21.33 | 21.78 | 160,045 | +0.17(+0.79%) |
Jul 11, 2013 | 21.90 | 22.07 | 21.28 | 21.61 | 253,971 | -0.08(-0.37%) |
Jul 10, 2013 | 21.75 | 22.12 | 21.34 | 21.69 | 152,876 | -0.01(-0.05%) |
Jul 09, 2013 | 21.02 | 21.79 | 20.90 | 21.70 | 508,217 | +0.80(+3.83%) |
Jul 08, 2013 | 20.96 | 21.31 | 20.85 | 20.90 | 131,638 | +0.06(+0.29%) |
Jul 05, 2013 | 20.31 | 20.93 | 20.19 | 20.84 | 84,702 | +0.68(+3.37%) |
Jul 03, 2013 | 19.92 | 20.33 | 19.92 | 20.16 | 24,694 | +0.05(+0.25%) |
Jul 02, 2013 | 19.90 | 20.14 | 19.83 | 20.11 | 138,514 | +0.26(+1.31%) |