Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.24 | 23.70 | 23.22 | 23.60 | 381,828 | +0.15(+0.64%) |
Sep 27, 2013 | 23.27 | 23.55 | 23.27 | 23.45 | 0 | -0.03(-0.11%) |
Sep 26, 2013 | 23.39 | 23.58 | 23.31 | 23.48 | 298,323 | +0.11(+0.46%) |
Sep 25, 2013 | 23.50 | 23.50 | 23.31 | 23.37 | 278,836 | -0.11(-0.45%) |
Sep 24, 2013 | 23.67 | 23.76 | 23.25 | 23.48 | 343,335 | -0.09(-0.38%) |
Sep 23, 2013 | 23.59 | 23.77 | 23.47 | 23.57 | 214,467 | +0.00(+0.00%) |
Sep 20, 2013 | 23.45 | 23.79 | 23.34 | 23.57 | 0 | +0.18(+0.76%) |
Sep 19, 2013 | 23.50 | 23.59 | 23.30 | 23.39 | 189,889 | -0.10(-0.42%) |
Sep 18, 2013 | 23.55 | 23.70 | 23.27 | 23.49 | 0 | -0.08(-0.34%) |
Sep 17, 2013 | 23.47 | 23.60 | 23.38 | 23.57 | 0 | +0.09(+0.38%) |
Sep 16, 2013 | 23.32 | 23.52 | 23.26 | 23.48 | 0 | +0.22(+0.95%) |
Sep 13, 2013 | 23.31 | 23.31 | 23.11 | 23.26 | 0 | +0.07(+0.31%) |
Sep 12, 2013 | 23.34 | 23.44 | 23.14 | 23.18 | 0 | -0.08(-0.34%) |
Sep 11, 2013 | 23.22 | 23.45 | 23.18 | 23.26 | 0 | -0.00(-0.02%) |
Sep 10, 2013 | 23.35 | 23.40 | 23.12 | 23.27 | 207,255 | +0.08(+0.36%) |
Sep 09, 2013 | 22.94 | 23.21 | 22.78 | 23.18 | 0 | +0.40(+1.75%) |
Sep 06, 2013 | 22.98 | 23.09 | 22.39 | 22.79 | 0 | -0.05(-0.23%) |
Sep 05, 2013 | 22.63 | 22.94 | 22.43 | 22.84 | 174,616 | +0.18(+0.78%) |
Sep 04, 2013 | 22.08 | 22.70 | 22.03 | 22.66 | 0 | +0.56(+2.53%) |
Sep 03, 2013 | 22.56 | 22.85 | 21.93 | 22.10 | 220,212 | -0.13(-0.60%) |
Aug 30, 2013 | 22.63 | 22.63 | 22.23 | 22.23 | 0 | -0.40(-1.76%) |
Aug 29, 2013 | 22.28 | 22.63 | 22.26 | 22.63 | 207,995 | +0.36(+1.59%) |
Aug 28, 2013 | 22.40 | 22.58 | 22.19 | 22.28 | 0 | -0.12(-0.55%) |
Aug 27, 2013 | 22.36 | 22.66 | 22.30 | 22.40 | 375,791 | -0.25(-1.09%) |
Aug 26, 2013 | 22.71 | 22.93 | 22.51 | 22.65 | 0 | -0.02(-0.08%) |
Aug 23, 2013 | 22.66 | 22.89 | 22.52 | 22.67 | 0 | +0.06(+0.27%) |
Aug 22, 2013 | 22.30 | 22.67 | 22.24 | 22.61 | 242,617 | +0.45(+2.03%) |
Aug 21, 2013 | 22.22 | 22.39 | 22.02 | 22.16 | 233,383 | -0.10(-0.44%) |
Aug 20, 2013 | 22.09 | 22.30 | 22.03 | 22.25 | 544,714 | +0.24(+1.08%) |
Aug 19, 2013 | 22.31 | 22.47 | 21.99 | 22.02 | 497,696 | -0.26(-1.19%) |
Aug 16, 2013 | 22.62 | 22.89 | 22.24 | 22.28 | 0 | -0.45(-1.98%) |
Aug 15, 2013 | 23.29 | 23.46 | 22.69 | 22.73 | 261,942 | -0.89(-3.77%) |
Aug 14, 2013 | 23.80 | 23.88 | 23.58 | 23.62 | 259,640 | -0.20(-0.85%) |
Aug 13, 2013 | 23.68 | 23.90 | 23.50 | 23.82 | 132,431 | +0.11(+0.45%) |
Aug 12, 2013 | 23.37 | 23.76 | 23.37 | 23.72 | 112,803 | +0.11(+0.49%) |
Aug 09, 2013 | 23.78 | 23.82 | 23.58 | 23.60 | 202,861 | -0.30(-1.25%) |
Aug 08, 2013 | 24.03 | 24.03 | 23.81 | 23.90 | 238,768 | -0.04(-0.18%) |
Aug 07, 2013 | 23.91 | 24.13 | 23.79 | 23.95 | 278,935 | -0.09(-0.37%) |
Aug 06, 2013 | 24.02 | 24.15 | 23.90 | 24.04 | 252,005 | -0.08(-0.33%) |
Aug 05, 2013 | 23.96 | 24.34 | 23.93 | 24.11 | 228,776 | +0.11(+0.44%) |
Aug 02, 2013 | 23.92 | 24.11 | 23.69 | 24.01 | 186,658 | -0.08(-0.33%) |
Aug 01, 2013 | 24.08 | 24.30 | 23.93 | 24.09 | 207,773 | +0.17(+0.70%) |
Jul 31, 2013 | 24.11 | 24.26 | 23.91 | 23.92 | 0 | -0.21(-0.88%) |
Jul 30, 2013 | 24.17 | 24.24 | 23.99 | 24.13 | 0 | +0.13(+0.55%) |
Jul 29, 2013 | 24.01 | 24.23 | 23.94 | 24.00 | 0 | -0.13(-0.55%) |
Jul 26, 2013 | 24.18 | 24.33 | 23.78 | 24.13 | 0 | -0.34(-1.37%) |
Jul 25, 2013 | 24.44 | 24.52 | 23.82 | 24.47 | 0 | -0.06(-0.25%) |
Jul 24, 2013 | 24.79 | 24.95 | 24.44 | 24.53 | 0 | -0.18(-0.71%) |
Jul 23, 2013 | 25.02 | 25.02 | 24.65 | 24.71 | 0 | -0.17(-0.67%) |
Jul 22, 2013 | 24.79 | 25.01 | 24.63 | 24.87 | 0 | +0.04(+0.18%) |
Jul 19, 2013 | 24.86 | 24.98 | 24.69 | 24.83 | 0 | -0.18(-0.71%) |
Jul 18, 2013 | 25.09 | 25.15 | 24.59 | 25.01 | 0 | -0.08(-0.32%) |
Jul 17, 2013 | 25.43 | 25.43 | 24.87 | 25.08 | 171,586 | -0.12(-0.49%) |
Jul 16, 2013 | 25.19 | 25.40 | 24.94 | 25.21 | 0 | -0.04(-0.14%) |
Jul 15, 2013 | 25.38 | 25.55 | 25.05 | 25.24 | 0 | -0.18(-0.69%) |
Jul 12, 2013 | 25.25 | 25.54 | 25.25 | 25.42 | 0 | +0.09(+0.35%) |
Jul 11, 2013 | 25.26 | 25.40 | 24.98 | 25.33 | 0 | +0.32(+1.27%) |
Jul 10, 2013 | 24.26 | 25.08 | 24.08 | 25.01 | 0 | +0.76(+3.13%) |
Jul 09, 2013 | 24.01 | 24.34 | 23.81 | 24.26 | 0 | +0.37(+1.55%) |
Jul 08, 2013 | 23.79 | 24.06 | 23.60 | 23.89 | 406,194 | +0.10(+0.41%) |
Jul 05, 2013 | 23.82 | 23.82 | 23.27 | 23.79 | 0 | +0.48(+2.04%) |
Jul 03, 2013 | 23.16 | 23.60 | 22.96 | 23.31 | 0 | +0.06(+0.27%) |
Jul 02, 2013 | 23.31 | 23.67 | 23.09 | 23.25 | 0 | -0.15(-0.64%) |