Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.89 | 23.13 | 22.88 | 23.02 | 121,872 | +0.02(+0.08%) |
Sep 26, 2013 | 23.12 | 23.19 | 22.92 | 23.00 | 237,102 | -0.06(-0.25%) |
Sep 25, 2013 | 22.95 | 23.19 | 22.83 | 23.06 | 60,911 | +0.09(+0.37%) |
Sep 24, 2013 | 22.98 | 23.13 | 22.88 | 22.98 | 317,069 | -0.01(-0.04%) |
Sep 23, 2013 | 23.19 | 23.19 | 22.89 | 22.99 | 264,131 | -0.29(-1.26%) |
Sep 20, 2013 | 23.17 | 23.35 | 23.17 | 23.28 | 119,251 | +0.07(+0.30%) |
Sep 19, 2013 | 23.63 | 23.63 | 23.12 | 23.21 | 457,692 | -0.35(-1.47%) |
Sep 18, 2013 | 23.58 | 23.83 | 23.53 | 23.55 | 132,049 | -0.06(-0.26%) |
Sep 17, 2013 | 23.46 | 23.62 | 23.36 | 23.62 | 30,694 | +0.21(+0.89%) |
Sep 16, 2013 | 23.38 | 23.46 | 23.37 | 23.41 | 56,384 | +0.16(+0.70%) |
Sep 13, 2013 | 23.22 | 23.28 | 23.08 | 23.25 | 46,442 | +0.08(+0.37%) |
Sep 12, 2013 | 23.32 | 23.36 | 23.15 | 23.16 | 70,276 | -0.08(-0.33%) |
Sep 11, 2013 | 23.28 | 23.30 | 23.15 | 23.24 | 1,106,024 | -0.05(-0.20%) |
Sep 10, 2013 | 23.30 | 23.33 | 23.20 | 23.29 | 111,587 | +0.17(+0.73%) |
Sep 09, 2013 | 23.17 | 23.17 | 22.94 | 23.12 | 172,181 | +0.01(+0.03%) |
Sep 06, 2013 | 23.29 | 23.29 | 22.91 | 23.11 | 73,641 | -0.07(-0.30%) |
Sep 05, 2013 | 23.01 | 23.29 | 23.01 | 23.18 | 53,801 | +0.20(+0.87%) |
Sep 04, 2013 | 22.84 | 23.08 | 22.83 | 22.98 | 119,982 | +0.12(+0.50%) |
Sep 03, 2013 | 23.19 | 23.39 | 22.71 | 22.86 | 303,085 | -0.04(-0.17%) |
Aug 30, 2013 | 23.09 | 23.09 | 22.85 | 22.90 | 40,128 | -0.22(-0.96%) |
Aug 29, 2013 | 23.06 | 23.28 | 23.04 | 23.12 | 44,690 | +0.06(+0.26%) |
Aug 28, 2013 | 23.04 | 23.20 | 22.95 | 23.06 | 239,974 | +0.04(+0.17%) |
Aug 27, 2013 | 23.54 | 23.57 | 23.01 | 23.02 | 154,680 | -0.77(-3.22%) |
Aug 26, 2013 | 24.00 | 24.05 | 23.78 | 23.79 | 40,102 | -0.21(-0.88%) |
Aug 23, 2013 | 24.15 | 24.19 | 23.89 | 24.00 | 84,859 | -0.07(-0.30%) |
Aug 22, 2013 | 23.80 | 24.25 | 23.79 | 24.07 | 59,200 | +0.34(+1.44%) |
Aug 21, 2013 | 23.81 | 23.93 | 23.61 | 23.73 | 197,117 | -0.14(-0.58%) |
Aug 20, 2013 | 23.58 | 23.94 | 23.56 | 23.87 | 122,801 | +0.27(+1.14%) |
Aug 19, 2013 | 23.77 | 23.77 | 23.59 | 23.60 | 96,324 | -0.22(-0.94%) |
Aug 16, 2013 | 23.69 | 23.97 | 23.69 | 23.82 | 67,716 | +0.08(+0.32%) |
Aug 15, 2013 | 23.86 | 23.89 | 23.66 | 23.75 | 159,039 | -0.22(-0.93%) |
Aug 14, 2013 | 23.99 | 24.10 | 23.96 | 23.97 | 133,776 | -0.02(-0.10%) |
Aug 13, 2013 | 24.04 | 24.06 | 23.79 | 23.99 | 155,065 | +0.03(+0.13%) |
Aug 12, 2013 | 23.87 | 24.05 | 23.84 | 23.96 | 59,181 | +0.01(+0.03%) |
Aug 09, 2013 | 24.02 | 24.07 | 23.88 | 23.96 | 107,351 | -0.08(-0.32%) |
Aug 08, 2013 | 24.02 | 24.19 | 23.90 | 24.03 | 110,030 | +0.09(+0.39%) |
Aug 07, 2013 | 24.09 | 24.18 | 23.85 | 23.94 | 108,064 | -0.22(-0.92%) |
Aug 06, 2013 | 24.34 | 24.34 | 24.12 | 24.16 | 53,276 | -0.22(-0.92%) |
Aug 05, 2013 | 24.42 | 24.49 | 24.29 | 24.39 | 92,831 | -0.04(-0.16%) |
Aug 02, 2013 | 24.49 | 24.49 | 24.28 | 24.42 | 138,946 | -0.02(-0.09%) |
Aug 01, 2013 | 24.26 | 24.49 | 24.16 | 24.45 | 109,567 | +0.45(+1.87%) |
Jul 31, 2013 | 24.03 | 24.32 | 23.97 | 24.00 | 119,211 | +0.03(+0.12%) |
Jul 30, 2013 | 23.99 | 24.16 | 23.92 | 23.97 | 78,024 | +0.06(+0.26%) |
Jul 29, 2013 | 24.04 | 24.06 | 23.82 | 23.91 | 185,820 | -0.18(-0.74%) |
Jul 26, 2013 | 24.02 | 24.09 | 23.91 | 24.09 | 96,962 | -0.02(-0.10%) |
Jul 25, 2013 | 24.21 | 24.26 | 24.04 | 24.11 | 95,015 | -0.17(-0.70%) |
Jul 24, 2013 | 24.36 | 24.43 | 24.25 | 24.28 | 92,130 | +0.02(+0.10%) |
Jul 23, 2013 | 24.29 | 24.30 | 24.05 | 24.26 | 271,111 | +0.10(+0.41%) |
Jul 22, 2013 | 23.91 | 24.17 | 23.91 | 24.16 | 239,905 | +0.19(+0.80%) |
Jul 19, 2013 | 23.82 | 23.96 | 23.70 | 23.96 | 125,164 | +0.16(+0.68%) |
Jul 18, 2013 | 23.43 | 23.82 | 23.41 | 23.80 | 93,595 | +0.42(+1.78%) |
Jul 17, 2013 | 23.45 | 23.46 | 23.24 | 23.39 | 147,323 | -0.01(-0.03%) |
Jul 16, 2013 | 23.66 | 23.66 | 23.15 | 23.39 | 298,510 | -0.24(-1.01%) |
Jul 15, 2013 | 23.83 | 23.83 | 23.50 | 23.63 | 237,239 | +0.08(+0.36%) |
Jul 12, 2013 | 23.37 | 23.56 | 23.28 | 23.55 | 189,720 | +0.27(+1.16%) |
Jul 11, 2013 | 23.86 | 23.86 | 23.19 | 23.28 | 256,129 | -0.22(-0.92%) |
Jul 10, 2013 | 23.76 | 23.77 | 23.33 | 23.49 | 783,415 | -0.25(-1.04%) |
Jul 09, 2013 | 23.84 | 23.78 | 23.68 | 23.74 | 1,451,043 | +0.09(+0.39%) |
Jul 08, 2013 | 23.83 | 23.96 | 23.61 | 23.65 | 705,194 | +0.05(+0.23%) |
Jul 05, 2013 | 23.30 | 23.60 | 23.19 | 23.59 | 989,384 | +0.59(+2.58%) |
Jul 03, 2013 | 22.88 | 23.05 | 22.84 | 23.00 | 1,444,557 | +0.04(+0.17%) |
Jul 02, 2013 | 22.83 | 23.10 | 22.81 | 22.96 | 388,327 | +0.17(+0.74%) |