Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.87 | 23.11 | 22.86 | 23.00 | 122,009 | +0.02(+0.08%) |
Sep 26, 2013 | 23.09 | 23.16 | 22.89 | 22.98 | 237,367 | -0.06(-0.25%) |
Sep 25, 2013 | 22.93 | 23.17 | 22.80 | 23.04 | 60,979 | +0.08(+0.37%) |
Sep 24, 2013 | 22.96 | 23.11 | 22.85 | 22.95 | 317,424 | -0.01(-0.04%) |
Sep 23, 2013 | 23.16 | 23.16 | 22.86 | 22.96 | 264,426 | -0.29(-1.26%) |
Sep 20, 2013 | 23.14 | 23.32 | 23.14 | 23.25 | 119,384 | +0.07(+0.30%) |
Sep 19, 2013 | 23.61 | 23.61 | 23.10 | 23.18 | 458,204 | -0.35(-1.47%) |
Sep 18, 2013 | 23.55 | 23.80 | 23.50 | 23.53 | 132,197 | -0.06(-0.26%) |
Sep 17, 2013 | 23.44 | 23.59 | 23.34 | 23.59 | 30,729 | +0.21(+0.89%) |
Sep 16, 2013 | 23.35 | 23.44 | 23.34 | 23.38 | 56,447 | +0.16(+0.70%) |
Sep 13, 2013 | 23.19 | 23.25 | 23.05 | 23.22 | 46,494 | +0.08(+0.37%) |
Sep 12, 2013 | 23.29 | 23.34 | 23.12 | 23.14 | 70,355 | -0.08(-0.33%) |
Sep 11, 2013 | 23.25 | 23.27 | 23.12 | 23.21 | 1,107,261 | -0.05(-0.20%) |
Sep 10, 2013 | 23.27 | 23.31 | 23.17 | 23.26 | 111,712 | +0.17(+0.73%) |
Sep 09, 2013 | 23.14 | 23.14 | 22.92 | 23.09 | 172,374 | +0.01(+0.03%) |
Sep 06, 2013 | 23.26 | 23.26 | 22.88 | 23.08 | 73,723 | -0.07(-0.30%) |
Sep 05, 2013 | 22.98 | 23.26 | 22.98 | 23.15 | 53,862 | +0.20(+0.87%) |
Sep 04, 2013 | 22.81 | 23.06 | 22.81 | 22.95 | 120,116 | +0.12(+0.50%) |
Sep 03, 2013 | 23.16 | 23.37 | 22.68 | 22.84 | 303,424 | -0.04(-0.17%) |
Aug 30, 2013 | 23.06 | 23.06 | 22.83 | 22.88 | 40,173 | -0.22(-0.96%) |
Aug 29, 2013 | 23.04 | 23.25 | 23.01 | 23.10 | 44,739 | +0.06(+0.26%) |
Aug 28, 2013 | 23.01 | 23.18 | 22.92 | 23.04 | 240,242 | +0.04(+0.17%) |
Aug 27, 2013 | 23.51 | 23.54 | 22.98 | 23.00 | 154,853 | -0.76(-3.22%) |
Aug 26, 2013 | 23.97 | 24.02 | 23.75 | 23.76 | 40,147 | -0.21(-0.89%) |
Aug 23, 2013 | 24.12 | 24.16 | 23.86 | 23.97 | 84,954 | -0.07(-0.30%) |
Aug 22, 2013 | 23.77 | 24.22 | 23.76 | 24.05 | 59,267 | +0.34(+1.44%) |
Aug 21, 2013 | 23.78 | 23.91 | 23.59 | 23.71 | 197,337 | -0.14(-0.58%) |
Aug 20, 2013 | 23.55 | 23.91 | 23.54 | 23.84 | 122,939 | +0.27(+1.14%) |
Aug 19, 2013 | 23.74 | 23.74 | 23.56 | 23.57 | 96,432 | -0.22(-0.94%) |
Aug 16, 2013 | 23.66 | 23.94 | 23.66 | 23.80 | 67,792 | +0.08(+0.32%) |
Aug 15, 2013 | 23.84 | 23.87 | 23.64 | 23.72 | 159,217 | -0.22(-0.93%) |
Aug 14, 2013 | 23.97 | 24.07 | 23.94 | 23.94 | 133,926 | -0.02(-0.10%) |
Aug 13, 2013 | 24.01 | 24.03 | 23.76 | 23.97 | 155,239 | +0.03(+0.13%) |
Aug 12, 2013 | 23.84 | 24.02 | 23.81 | 23.94 | 59,247 | +0.01(+0.03%) |
Aug 09, 2013 | 24.00 | 24.04 | 23.85 | 23.93 | 107,471 | -0.08(-0.32%) |
Aug 08, 2013 | 23.99 | 24.16 | 23.88 | 24.01 | 110,153 | +0.09(+0.39%) |
Aug 07, 2013 | 24.07 | 24.16 | 23.82 | 23.91 | 108,185 | -0.22(-0.92%) |
Aug 06, 2013 | 24.31 | 24.31 | 24.09 | 24.14 | 53,336 | -0.22(-0.92%) |
Aug 05, 2013 | 24.40 | 24.46 | 24.26 | 24.36 | 92,935 | -0.04(-0.16%) |
Aug 02, 2013 | 24.46 | 24.46 | 24.25 | 24.40 | 139,102 | -0.02(-0.09%) |
Aug 01, 2013 | 24.24 | 24.47 | 24.14 | 24.42 | 109,690 | +0.45(+1.87%) |
Jul 31, 2013 | 24.01 | 24.30 | 23.94 | 23.97 | 119,344 | +0.03(+0.12%) |
Jul 30, 2013 | 23.97 | 24.13 | 23.90 | 23.94 | 78,111 | +0.06(+0.26%) |
Jul 29, 2013 | 24.01 | 24.04 | 23.79 | 23.88 | 186,028 | -0.18(-0.74%) |
Jul 26, 2013 | 23.99 | 24.06 | 23.88 | 24.06 | 97,071 | -0.02(-0.10%) |
Jul 25, 2013 | 24.18 | 24.24 | 24.01 | 24.08 | 95,121 | -0.17(-0.70%) |
Jul 24, 2013 | 24.33 | 24.40 | 24.22 | 24.25 | 92,233 | +0.02(+0.10%) |
Jul 23, 2013 | 24.26 | 24.27 | 24.02 | 24.23 | 271,414 | +0.10(+0.41%) |
Jul 22, 2013 | 23.88 | 24.14 | 23.88 | 24.13 | 240,173 | +0.19(+0.80%) |
Jul 19, 2013 | 23.79 | 23.94 | 23.67 | 23.94 | 125,304 | +0.16(+0.68%) |
Jul 18, 2013 | 23.41 | 23.79 | 23.38 | 23.77 | 93,700 | +0.42(+1.78%) |
Jul 17, 2013 | 23.43 | 23.44 | 23.21 | 23.36 | 147,488 | -0.01(-0.03%) |
Jul 16, 2013 | 23.64 | 23.64 | 23.12 | 23.37 | 298,844 | -0.24(-1.01%) |
Jul 15, 2013 | 23.81 | 23.81 | 23.48 | 23.61 | 237,505 | +0.08(+0.36%) |
Jul 12, 2013 | 23.34 | 23.54 | 23.25 | 23.52 | 189,932 | +0.27(+1.16%) |
Jul 11, 2013 | 23.84 | 23.84 | 23.16 | 23.25 | 256,416 | -0.22(-0.92%) |
Jul 10, 2013 | 23.73 | 23.74 | 23.31 | 23.47 | 784,291 | -0.25(-1.04%) |
Jul 09, 2013 | 23.81 | 23.75 | 23.65 | 23.71 | 1,452,666 | +0.09(+0.39%) |
Jul 08, 2013 | 23.81 | 23.94 | 23.58 | 23.62 | 705,983 | +0.05(+0.23%) |
Jul 05, 2013 | 23.27 | 23.57 | 23.17 | 23.57 | 990,491 | +0.59(+2.58%) |
Jul 03, 2013 | 22.85 | 23.03 | 22.81 | 22.98 | 1,446,172 | +0.04(+0.17%) |
Jul 02, 2013 | 22.81 | 23.07 | 22.78 | 22.94 | 388,762 | +0.17(+0.74%) |