Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.69 | 21.86 | 21.53 | 21.66 | 0 | -0.12(-0.55%) |
Sep 27, 2013 | 22.14 | 22.17 | 21.63 | 21.78 | 0 | -0.40(-1.80%) |
Sep 26, 2013 | 22.52 | 22.58 | 22.04 | 22.18 | 28,958 | -0.29(-1.29%) |
Sep 25, 2013 | 22.67 | 22.93 | 22.39 | 22.47 | 33,416 | -0.24(-1.06%) |
Sep 24, 2013 | 22.91 | 23.00 | 22.49 | 22.71 | 37,301 | -0.21(-0.92%) |
Sep 23, 2013 | 22.70 | 22.96 | 22.46 | 22.92 | 55,492 | +0.16(+0.70%) |
Sep 20, 2013 | 22.60 | 22.83 | 22.60 | 22.76 | 0 | +0.19(+0.84%) |
Sep 19, 2013 | 22.46 | 22.65 | 22.28 | 22.57 | 53,459 | +0.09(+0.40%) |
Sep 18, 2013 | 21.98 | 22.54 | 21.91 | 22.48 | 0 | +0.48(+2.18%) |
Sep 17, 2013 | 21.64 | 22.11 | 21.53 | 22.00 | 0 | +0.34(+1.57%) |
Sep 16, 2013 | 21.50 | 21.74 | 21.49 | 21.66 | 0 | +0.17(+0.79%) |
Sep 13, 2013 | 21.56 | 21.63 | 21.27 | 21.49 | 0 | +0.02(+0.09%) |
Sep 12, 2013 | 21.50 | 21.91 | 21.39 | 21.47 | 0 | -0.07(-0.32%) |
Sep 11, 2013 | 21.59 | 21.70 | 21.22 | 21.54 | 0 | -0.11(-0.51%) |
Sep 10, 2013 | 21.60 | 21.72 | 21.53 | 21.65 | 40,354 | +0.07(+0.32%) |
Sep 09, 2013 | 21.04 | 21.59 | 20.94 | 21.58 | 0 | +0.60(+2.86%) |
Sep 06, 2013 | 21.24 | 21.33 | 20.87 | 20.98 | 0 | -0.16(-0.76%) |
Sep 05, 2013 | 21.47 | 21.55 | 21.07 | 21.14 | 0 | -0.31(-1.45%) |
Sep 04, 2013 | 21.77 | 21.77 | 21.41 | 21.45 | 0 | -0.27(-1.24%) |
Sep 03, 2013 | 21.26 | 21.84 | 21.23 | 21.72 | 0 | +0.63(+2.99%) |
Aug 30, 2013 | 21.11 | 21.25 | 21.01 | 21.09 | 0 | -0.05(-0.24%) |
Aug 29, 2013 | 21.10 | 21.32 | 20.89 | 21.14 | 95,495 | +0.04(+0.19%) |
Aug 28, 2013 | 21.04 | 21.36 | 20.95 | 21.10 | 0 | +0.05(+0.24%) |
Aug 27, 2013 | 21.11 | 21.32 | 20.99 | 21.05 | 98,459 | -0.19(-0.89%) |
Aug 26, 2013 | 21.41 | 21.41 | 21.21 | 21.24 | 0 | -0.17(-0.79%) |
Aug 23, 2013 | 21.40 | 21.50 | 21.26 | 21.41 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 21.49 | 21.50 | 21.31 | 21.41 | 21,940 | +0.00(+0.00%) |
Aug 21, 2013 | 21.69 | 21.69 | 21.11 | 21.41 | 0 | -0.34(-1.56%) |
Aug 20, 2013 | 21.42 | 21.81 | 21.20 | 21.75 | 46,166 | +0.29(+1.35%) |
Aug 19, 2013 | 21.86 | 21.86 | 21.21 | 21.46 | 80,440 | -0.40(-1.83%) |
Aug 16, 2013 | 21.85 | 21.94 | 21.75 | 21.86 | 0 | +0.04(+0.18%) |
Aug 15, 2013 | 21.88 | 22.01 | 21.78 | 21.82 | 97,355 | -0.18(-0.82%) |
Aug 14, 2013 | 21.98 | 22.16 | 21.90 | 22.00 | 99,189 | +0.00(+0.00%) |
Aug 13, 2013 | 21.88 | 22.24 | 21.65 | 22.00 | 128,112 | +0.08(+0.36%) |
Aug 12, 2013 | 21.91 | 22.10 | 21.75 | 21.92 | 88,098 | -0.13(-0.59%) |
Aug 09, 2013 | 22.22 | 22.37 | 21.87 | 22.05 | 46,775 | -0.02(-0.09%) |
Aug 08, 2013 | 22.03 | 22.24 | 22.00 | 22.07 | 54,818 | +0.15(+0.68%) |
Aug 07, 2013 | 21.83 | 22.08 | 21.83 | 21.92 | 57,005 | -0.03(-0.14%) |
Aug 06, 2013 | 21.84 | 22.05 | 21.66 | 21.95 | 40,097 | +0.13(+0.60%) |
Aug 05, 2013 | 21.87 | 22.07 | 21.66 | 21.82 | 36,429 | -0.05(-0.23%) |
Aug 02, 2013 | 21.75 | 21.96 | 21.75 | 21.87 | 30,510 | -0.01(-0.05%) |
Aug 01, 2013 | 21.98 | 22.00 | 21.65 | 21.88 | 47,617 | -0.01(-0.05%) |
Jul 31, 2013 | 22.02 | 22.13 | 21.63 | 21.89 | 0 | -0.04(-0.18%) |
Jul 30, 2013 | 22.50 | 22.67 | 21.87 | 21.93 | 0 | -0.44(-1.97%) |
Jul 29, 2013 | 22.71 | 22.91 | 22.29 | 22.37 | 0 | -0.42(-1.84%) |
Jul 26, 2013 | 22.43 | 22.82 | 22.36 | 22.79 | 0 | +0.19(+0.84%) |
Jul 25, 2013 | 22.87 | 22.92 | 22.44 | 22.60 | 0 | -0.26(-1.14%) |
Jul 24, 2013 | 23.16 | 23.36 | 22.78 | 22.86 | 0 | -0.17(-0.74%) |
Jul 23, 2013 | 23.21 | 23.21 | 22.38 | 23.03 | 0 | -0.05(-0.22%) |
Jul 22, 2013 | 23.26 | 23.27 | 22.99 | 23.08 | 0 | -0.32(-1.37%) |
Jul 19, 2013 | 23.22 | 23.43 | 22.97 | 23.40 | 0 | +0.06(+0.26%) |
Jul 18, 2013 | 23.58 | 23.58 | 22.97 | 23.34 | 0 | -0.03(-0.13%) |
Jul 17, 2013 | 23.26 | 23.49 | 23.24 | 23.37 | 71,720 | +0.13(+0.56%) |
Jul 16, 2013 | 22.94 | 23.24 | 22.54 | 23.24 | 0 | +0.35(+1.53%) |
Jul 15, 2013 | 22.84 | 22.94 | 22.55 | 22.89 | 0 | +0.02(+0.09%) |
Jul 12, 2013 | 22.79 | 22.99 | 22.61 | 22.87 | 0 | +0.11(+0.48%) |
Jul 11, 2013 | 22.39 | 22.86 | 22.25 | 22.76 | 0 | +0.50(+2.25%) |
Jul 10, 2013 | 22.28 | 22.36 | 22.10 | 22.26 | 0 | -0.09(-0.40%) |
Jul 09, 2013 | 22.30 | 22.39 | 22.14 | 22.35 | 0 | +0.10(+0.45%) |
Jul 08, 2013 | 21.78 | 22.27 | 21.75 | 22.25 | 0 | +0.56(+2.58%) |
Jul 05, 2013 | 21.99 | 21.99 | 21.29 | 21.69 | 0 | +0.01(+0.05%) |
Jul 03, 2013 | 21.13 | 21.70 | 21.13 | 21.68 | 0 | +0.41(+1.93%) |
Jul 02, 2013 | 21.15 | 21.32 | 21.06 | 21.27 | 0 | +0.10(+0.47%) |