Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.39 | 24.39 | 24.21 | 24.32 | 17,982 | +0.33(+1.38%) |
Sep 26, 2013 | 23.96 | 24.10 | 23.94 | 23.99 | 8,951 | +0.26(+1.10%) |
Sep 25, 2013 | 23.75 | 23.83 | 23.66 | 23.73 | 25,581 | -0.39(-1.62%) |
Sep 24, 2013 | 24.30 | 24.30 | 24.06 | 24.12 | 26,160 | +0.27(+1.13%) |
Sep 23, 2013 | 24.10 | 24.10 | 23.80 | 23.85 | 11,848 | +0.03(+0.13%) |
Sep 20, 2013 | 23.87 | 23.98 | 23.82 | 23.82 | 17,179 | -0.35(-1.45%) |
Sep 19, 2013 | 24.26 | 24.30 | 24.07 | 24.17 | 48,331 | -0.18(-0.74%) |
Sep 18, 2013 | 23.61 | 24.35 | 23.53 | 24.35 | 22,128 | +0.61(+2.57%) |
Sep 17, 2013 | 23.69 | 23.80 | 23.53 | 23.74 | 34,255 | +0.49(+2.11%) |
Sep 16, 2013 | 22.92 | 23.40 | 23.22 | 23.25 | 7,575 | +0.33(+1.44%) |
Sep 13, 2013 | 23.15 | 23.16 | 22.90 | 22.92 | 23,106 | +0.20(+0.88%) |
Sep 12, 2013 | 22.82 | 22.86 | 22.72 | 22.72 | 8,030 | -0.07(-0.32%) |
Sep 11, 2013 | 22.53 | 22.82 | 22.53 | 22.79 | 4,873 | -0.04(-0.16%) |
Sep 10, 2013 | 22.89 | 22.89 | 22.74 | 22.83 | 3,307 | -0.15(-0.65%) |
Sep 09, 2013 | 22.75 | 22.98 | 22.75 | 22.98 | 57,909 | +0.63(+2.82%) |
Sep 06, 2013 | 22.34 | 22.48 | 22.30 | 22.35 | 29,052 | +0.06(+0.27%) |
Sep 05, 2013 | 22.25 | 22.39 | 22.25 | 22.29 | 10,433 | -0.27(-1.17%) |
Sep 04, 2013 | 22.47 | 22.61 | 22.42 | 22.55 | 6,248 | +0.38(+1.73%) |
Sep 03, 2013 | 22.33 | 22.49 | 22.10 | 22.17 | 5,602 | +0.48(+2.22%) |
Aug 30, 2013 | 21.75 | 21.79 | 21.69 | 21.69 | 3,848 | -0.51(-2.30%) |
Aug 29, 2013 | 22.27 | 22.38 | 22.20 | 22.20 | 3,699 | +0.01(+0.05%) |
Aug 28, 2013 | 22.04 | 22.20 | 22.03 | 22.19 | 6,888 | +0.09(+0.41%) |
Aug 27, 2013 | 22.41 | 22.42 | 22.10 | 22.10 | 6,143 | -0.17(-0.76%) |
Aug 26, 2013 | 22.36 | 22.47 | 22.27 | 22.27 | 18,167 | -0.16(-0.71%) |
Aug 23, 2013 | 22.37 | 22.49 | 22.33 | 22.43 | 11,734 | +0.42(+1.91%) |
Aug 22, 2013 | 21.94 | 22.01 | 21.92 | 22.01 | 12,614 | +0.23(+1.06%) |
Aug 21, 2013 | 21.86 | 21.97 | 21.62 | 21.78 | 6,145 | -0.28(-1.27%) |
Aug 20, 2013 | 22.06 | 22.23 | 22.06 | 22.06 | 4,143 | -0.41(-1.82%) |
Aug 19, 2013 | 22.64 | 22.65 | 22.45 | 22.47 | 5,993 | +0.16(+0.72%) |
Aug 16, 2013 | 22.42 | 22.42 | 22.25 | 22.31 | 8,672 | -0.00(-0.00%) |
Aug 15, 2013 | 22.37 | 22.44 | 22.25 | 22.31 | 13,830 | -0.34(-1.50%) |
Aug 14, 2013 | 22.77 | 22.80 | 22.64 | 22.65 | 6,306 | -0.05(-0.22%) |
Aug 13, 2013 | 22.61 | 22.70 | 22.37 | 22.70 | 26,129 | -0.29(-1.26%) |
Aug 12, 2013 | 23.00 | 23.12 | 22.86 | 22.99 | 15,855 | +0.56(+2.50%) |
Aug 09, 2013 | 22.48 | 22.48 | 22.29 | 22.43 | 5,502 | +0.01(+0.04%) |
Aug 08, 2013 | 22.47 | 22.52 | 22.25 | 22.42 | 4,996 | -0.15(-0.66%) |
Aug 07, 2013 | 22.74 | 22.74 | 22.57 | 22.57 | 9,543 | -0.36(-1.57%) |
Aug 06, 2013 | 23.21 | 23.21 | 22.87 | 22.93 | 8,940 | +0.17(+0.75%) |
Aug 05, 2013 | 22.70 | 22.83 | 22.70 | 22.76 | 8,842 | +0.10(+0.44%) |
Aug 02, 2013 | 22.55 | 22.77 | 22.50 | 22.66 | 19,673 | +0.47(+2.12%) |
Aug 01, 2013 | 22.25 | 22.37 | 22.19 | 22.19 | 23,211 | +0.46(+2.12%) |
Jul 31, 2013 | 21.80 | 21.85 | 21.72 | 21.73 | 9,741 | -0.44(-1.98%) |
Jul 30, 2013 | 22.51 | 22.51 | 22.17 | 22.17 | 19,354 | +0.34(+1.56%) |
Jul 29, 2013 | 22.07 | 22.14 | 21.78 | 21.83 | 12,607 | -0.44(-1.98%) |
Jul 26, 2013 | 22.64 | 22.69 | 22.22 | 22.27 | 11,005 | -0.81(-3.52%) |
Jul 25, 2013 | 23.25 | 23.25 | 22.78 | 23.08 | 69,773 | -0.51(-2.15%) |
Jul 24, 2013 | 23.75 | 23.81 | 23.56 | 23.59 | 10,861 | -0.25(-1.05%) |
Jul 23, 2013 | 23.81 | 23.86 | 23.81 | 23.84 | 6,110 | -0.10(-0.43%) |
Jul 22, 2013 | 23.94 | 23.95 | 23.91 | 23.94 | 13,413 | +0.11(+0.48%) |
Jul 19, 2013 | 23.88 | 23.88 | 23.75 | 23.83 | 5,105 | -0.60(-2.46%) |
Jul 18, 2013 | 24.53 | 24.53 | 24.34 | 24.43 | 10,108 | +0.63(+2.65%) |
Jul 17, 2013 | 23.80 | 23.92 | 23.64 | 23.80 | 11,722 | +0.15(+0.63%) |
Jul 16, 2013 | 23.71 | 23.93 | 23.64 | 23.65 | 13,452 | -0.13(-0.55%) |
Jul 15, 2013 | 23.80 | 23.87 | 23.77 | 23.78 | 10,278 | +0.14(+0.59%) |
Jul 12, 2013 | 23.77 | 23.90 | 23.50 | 23.64 | 18,866 | +0.39(+1.68%) |
Jul 11, 2013 | 23.10 | 23.25 | 23.05 | 23.25 | 15,431 | +0.29(+1.26%) |
Jul 10, 2013 | 22.97 | 22.97 | 22.82 | 22.96 | 14,214 | +0.14(+0.61%) |
Jul 09, 2013 | 22.78 | 22.85 | 22.69 | 22.82 | 15,785 | +0.25(+1.11%) |
Jul 08, 2013 | 22.55 | 22.65 | 22.39 | 22.57 | 19,622 | -0.43(-1.87%) |
Jul 05, 2013 | 22.96 | 23.06 | 22.80 | 23.00 | 13,992 | +0.43(+1.91%) |
Jul 03, 2013 | 22.49 | 22.73 | 22.49 | 22.57 | 3,851 | +0.32(+1.44%) |
Jul 02, 2013 | 22.49 | 22.58 | 22.15 | 22.25 | 59,188 | -0.24(-1.07%) |