Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.43 | 21.43 | 21.43 | 21.43 | 4,752 | +0.04(+0.20%) |
Sep 26, 2013 | 21.68 | 21.68 | 21.38 | 21.39 | 3,178 | -0.07(-0.35%) |
Sep 25, 2013 | 21.43 | 21.56 | 21.43 | 21.47 | 20,485 | -0.12(-0.56%) |
Sep 24, 2013 | 21.34 | 21.60 | 21.34 | 21.59 | 15,840 | +0.07(+0.34%) |
Sep 23, 2013 | 21.56 | 21.60 | 21.47 | 21.51 | 11,033 | +0.05(+0.23%) |
Sep 20, 2013 | 21.79 | 21.79 | 21.47 | 21.47 | 2,350 | -0.41(-1.87%) |
Sep 19, 2013 | 22.12 | 22.12 | 21.57 | 21.87 | 17,488 | -0.06(-0.26%) |
Sep 18, 2013 | 21.44 | 21.95 | 21.36 | 21.93 | 6,438 | +0.60(+2.83%) |
Sep 17, 2013 | 21.69 | 21.69 | 21.33 | 21.33 | 4,813 | -0.14(-0.63%) |
Sep 16, 2013 | 21.18 | 21.58 | 21.18 | 21.46 | 13,852 | +0.29(+1.35%) |
Sep 13, 2013 | 21.07 | 21.27 | 20.97 | 21.18 | 4,068 | +0.10(+0.50%) |
Sep 12, 2013 | 21.03 | 21.14 | 20.93 | 21.07 | 14,177 | -0.09(-0.43%) |
Sep 11, 2013 | 21.21 | 21.21 | 21.05 | 21.16 | 4,675 | -0.02(-0.11%) |
Sep 10, 2013 | 21.24 | 21.24 | 21.11 | 21.19 | 6,106 | +0.18(+0.84%) |
Sep 09, 2013 | 20.77 | 21.01 | 20.77 | 21.01 | 9,837 | +0.46(+2.23%) |
Sep 06, 2013 | 20.53 | 20.67 | 20.43 | 20.55 | 42,539 | +0.07(+0.36%) |
Sep 05, 2013 | 20.36 | 20.48 | 20.36 | 20.48 | 4,428 | -0.02(-0.12%) |
Sep 04, 2013 | 20.35 | 20.50 | 20.31 | 20.50 | 11,211 | +0.19(+0.92%) |
Sep 03, 2013 | 20.37 | 20.38 | 20.25 | 20.31 | 5,124 | +0.19(+0.96%) |
Aug 30, 2013 | 20.04 | 20.30 | 20.04 | 20.12 | 18,621 | -0.04(-0.19%) |
Aug 29, 2013 | 20.23 | 20.25 | 20.16 | 20.16 | 3,134 | +0.07(+0.32%) |
Aug 28, 2013 | 20.05 | 20.20 | 20.05 | 20.09 | 990 | -0.15(-0.73%) |
Aug 27, 2013 | 20.48 | 20.48 | 20.22 | 20.24 | 13,863 | -0.29(-1.43%) |
Aug 26, 2013 | 20.62 | 20.62 | 20.51 | 20.53 | 3,108 | +0.11(+0.56%) |
Aug 23, 2013 | 20.42 | 20.49 | 20.42 | 20.42 | 87,891 | -0.01(-0.04%) |
Aug 22, 2013 | 20.16 | 20.43 | 20.16 | 20.43 | 16,133 | +0.20(+1.01%) |
Aug 21, 2013 | 20.49 | 20.49 | 20.03 | 20.22 | 61,282 | -0.21(-1.04%) |
Aug 20, 2013 | 20.42 | 20.48 | 20.35 | 20.44 | 7,515 | +0.00(+0.02%) |
Aug 19, 2013 | 20.67 | 20.67 | 20.43 | 20.43 | 4,924 | -0.17(-0.80%) |
Aug 16, 2013 | 20.79 | 20.79 | 20.52 | 20.60 | 12,606 | -0.22(-1.07%) |
Aug 15, 2013 | 20.62 | 20.83 | 20.56 | 20.82 | 5,317 | -0.02(-0.12%) |
Aug 14, 2013 | 20.98 | 20.98 | 20.78 | 20.84 | 18,411 | -0.07(-0.33%) |
Aug 13, 2013 | 20.98 | 20.99 | 20.79 | 20.91 | 11,848 | +0.09(+0.45%) |
Aug 12, 2013 | 20.72 | 20.83 | 20.64 | 20.82 | 5,487 | +0.09(+0.43%) |
Aug 09, 2013 | 20.81 | 20.86 | 20.65 | 20.73 | 10,625 | -0.03(-0.16%) |
Aug 08, 2013 | 20.53 | 20.81 | 20.53 | 20.76 | 11,828 | +0.31(+1.52%) |
Aug 07, 2013 | 20.41 | 20.50 | 20.36 | 20.45 | 11,527 | +0.02(+0.08%) |
Aug 06, 2013 | 20.55 | 20.55 | 20.34 | 20.44 | 14,114 | -0.14(-0.68%) |
Aug 05, 2013 | 20.68 | 20.68 | 20.53 | 20.58 | 7,727 | -0.08(-0.40%) |
Aug 02, 2013 | 20.82 | 20.83 | 20.58 | 20.66 | 38,189 | -0.07(-0.35%) |
Aug 01, 2013 | 20.92 | 20.92 | 20.66 | 20.73 | 11,776 | +0.05(+0.24%) |
Jul 31, 2013 | 20.80 | 20.83 | 20.62 | 20.68 | 19,508 | -0.13(-0.63%) |
Jul 30, 2013 | 20.85 | 20.85 | 20.58 | 20.81 | 9,578 | -0.76(-3.52%) |
Jul 29, 2013 | 21.54 | 21.60 | 21.53 | 21.57 | 2,653 | +0.00(+0.00%) |
Jul 26, 2013 | 21.64 | 21.65 | 21.50 | 21.57 | 3,691 | -0.12(-0.56%) |
Jul 25, 2013 | 21.65 | 21.69 | 21.49 | 21.69 | 7,927 | -0.04(-0.19%) |
Jul 24, 2013 | 21.85 | 21.97 | 21.69 | 21.74 | 25,120 | -0.20(-0.93%) |
Jul 23, 2013 | 22.09 | 22.09 | 21.94 | 21.94 | 3,803 | -0.13(-0.59%) |
Jul 22, 2013 | 22.13 | 22.13 | 22.03 | 22.07 | 6,997 | +0.05(+0.24%) |
Jul 19, 2013 | 21.99 | 22.02 | 21.91 | 22.02 | 812 | +0.09(+0.42%) |
Jul 18, 2013 | 21.95 | 22.04 | 21.90 | 21.92 | 8,227 | -0.01(-0.07%) |
Jul 17, 2013 | 21.96 | 22.03 | 21.94 | 21.94 | 2,174 | -0.06(-0.26%) |
Jul 16, 2013 | 22.18 | 22.18 | 21.95 | 22.00 | 69,434 | -0.20(-0.88%) |
Jul 15, 2013 | 22.14 | 22.22 | 22.10 | 22.19 | 2,510 | +0.05(+0.20%) |
Jul 12, 2013 | 22.37 | 22.37 | 22.09 | 22.15 | 18,029 | -0.11(-0.48%) |
Jul 11, 2013 | 22.14 | 22.26 | 22.05 | 22.26 | 3,414 | +0.42(+1.93%) |
Jul 10, 2013 | 21.87 | 21.98 | 21.69 | 21.83 | 8,616 | -0.04(-0.19%) |
Jul 09, 2013 | 21.71 | 21.89 | 21.46 | 21.87 | 11,693 | +0.42(+1.94%) |
Jul 08, 2013 | 21.50 | 21.58 | 21.42 | 21.46 | 12,104 | +0.12(+0.57%) |
Jul 05, 2013 | 21.37 | 21.44 | 21.20 | 21.34 | 5,672 | +0.06(+0.27%) |
Jul 03, 2013 | 21.30 | 21.33 | 21.20 | 21.28 | 59,580 | -0.02(-0.08%) |
Jul 02, 2013 | 21.32 | 21.44 | 21.25 | 21.29 | 38,292 | -0.01(-0.04%) |