Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.26 | 21.30 | 21.18 | 21.27 | 35,739 | -0.04(-0.17%) |
Sep 26, 2013 | 21.25 | 21.33 | 21.19 | 21.30 | 152,657 | +0.10(+0.48%) |
Sep 25, 2013 | 21.20 | 21.29 | 21.16 | 21.20 | 40,588 | +0.06(+0.26%) |
Sep 24, 2013 | 21.17 | 21.26 | 21.00 | 21.14 | 60,222 | +0.06(+0.26%) |
Sep 23, 2013 | 21.27 | 21.27 | 21.00 | 21.09 | 255,484 | -0.19(-0.88%) |
Sep 20, 2013 | 21.49 | 21.49 | 21.25 | 21.27 | 111,763 | -0.17(-0.78%) |
Sep 19, 2013 | 21.47 | 21.47 | 21.39 | 21.44 | 84,192 | +0.07(+0.35%) |
Sep 18, 2013 | 21.21 | 21.42 | 21.07 | 21.37 | 219,800 | +0.20(+0.97%) |
Sep 17, 2013 | 21.06 | 21.16 | 21.04 | 21.16 | 79,880 | +0.09(+0.44%) |
Sep 16, 2013 | 21.16 | 21.26 | 21.03 | 21.07 | 119,900 | +0.07(+0.35%) |
Sep 13, 2013 | 21.04 | 21.04 | 20.90 | 21.00 | 47,565 | +0.00(+0.00%) |
Sep 12, 2013 | 21.08 | 21.12 | 20.94 | 21.00 | 56,075 | -0.05(-0.22%) |
Sep 11, 2013 | 21.02 | 21.04 | 20.92 | 21.04 | 285,813 | +0.05(+0.22%) |
Sep 10, 2013 | 20.97 | 21.00 | 20.90 | 21.00 | 119,368 | +0.17(+0.80%) |
Sep 09, 2013 | 20.66 | 20.83 | 20.66 | 20.83 | 137,026 | +0.25(+1.22%) |
Sep 06, 2013 | 20.62 | 20.70 | 20.46 | 20.58 | 98,633 | +0.00(+0.00%) |
Sep 05, 2013 | 20.59 | 20.68 | 20.56 | 20.58 | 92,376 | +0.04(+0.18%) |
Sep 04, 2013 | 20.45 | 20.57 | 20.33 | 20.54 | 125,327 | +0.13(+0.64%) |
Sep 03, 2013 | 20.32 | 20.51 | 20.30 | 20.41 | 105,420 | +0.25(+1.25%) |
Aug 30, 2013 | 20.35 | 20.40 | 20.14 | 20.16 | 51,253 | -0.17(-0.82%) |
Aug 29, 2013 | 20.19 | 20.42 | 20.19 | 20.32 | 57,460 | +0.13(+0.65%) |
Aug 28, 2013 | 20.07 | 20.23 | 20.02 | 20.19 | 37,878 | +0.07(+0.37%) |
Aug 27, 2013 | 20.28 | 20.30 | 20.03 | 20.12 | 82,615 | -0.39(-1.91%) |
Aug 26, 2013 | 20.53 | 20.66 | 20.48 | 20.51 | 95,441 | +0.01(+0.05%) |
Aug 23, 2013 | 20.44 | 20.52 | 20.34 | 20.50 | 130,235 | +0.14(+0.69%) |
Aug 22, 2013 | 20.24 | 20.46 | 20.24 | 20.36 | 61,438 | +0.19(+0.92%) |
Aug 21, 2013 | 20.25 | 20.38 | 20.12 | 20.18 | 41,797 | -0.09(-0.46%) |
Aug 20, 2013 | 20.06 | 20.35 | 20.02 | 20.27 | 72,321 | +0.17(+0.83%) |
Aug 19, 2013 | 20.26 | 20.32 | 20.06 | 20.10 | 41,936 | -0.15(-0.74%) |
Aug 16, 2013 | 20.50 | 20.50 | 20.24 | 20.25 | 35,342 | +0.01(+0.05%) |
Aug 15, 2013 | 20.46 | 20.58 | 20.20 | 20.24 | 78,484 | -0.35(-1.72%) |
Aug 14, 2013 | 20.73 | 20.73 | 20.58 | 20.59 | 55,513 | -0.13(-0.63%) |
Aug 13, 2013 | 20.80 | 20.84 | 20.62 | 20.73 | 34,477 | -0.04(-0.18%) |
Aug 12, 2013 | 20.75 | 20.82 | 20.70 | 20.76 | 27,654 | -0.04(-0.18%) |
Aug 09, 2013 | 20.80 | 20.85 | 20.73 | 20.80 | 176,724 | -0.06(-0.27%) |
Aug 08, 2013 | 20.82 | 20.86 | 20.73 | 20.86 | 25,899 | +0.15(+0.72%) |
Aug 07, 2013 | 20.77 | 20.77 | 20.58 | 20.71 | 91,770 | -0.06(-0.27%) |
Aug 06, 2013 | 21.00 | 21.00 | 20.72 | 20.76 | 64,447 | -0.19(-0.89%) |
Aug 05, 2013 | 20.90 | 20.95 | 20.79 | 20.95 | 43,640 | +0.03(+0.13%) |
Aug 02, 2013 | 20.81 | 20.92 | 20.73 | 20.92 | 110,056 | +0.13(+0.63%) |
Aug 01, 2013 | 20.66 | 20.81 | 20.66 | 20.79 | 267,666 | +0.35(+1.73%) |
Jul 31, 2013 | 20.43 | 20.53 | 20.40 | 20.44 | 56,334 | +0.07(+0.32%) |
Jul 30, 2013 | 20.40 | 20.40 | 20.27 | 20.37 | 56,318 | +0.11(+0.57%) |
Jul 29, 2013 | 20.32 | 20.39 | 20.21 | 20.26 | 34,950 | -0.11(-0.56%) |
Jul 26, 2013 | 20.28 | 20.37 | 20.22 | 20.37 | 31,314 | +0.02(+0.09%) |
Jul 25, 2013 | 20.25 | 20.35 | 20.19 | 20.35 | 43,360 | +0.08(+0.41%) |
Jul 24, 2013 | 20.43 | 20.43 | 20.26 | 20.27 | 165,434 | -0.13(-0.64%) |
Jul 23, 2013 | 20.52 | 20.52 | 20.38 | 20.40 | 86,950 | -0.01(-0.05%) |
Jul 22, 2013 | 20.34 | 20.45 | 20.33 | 20.41 | 44,395 | +0.04(+0.19%) |
Jul 19, 2013 | 20.44 | 20.44 | 20.32 | 20.37 | 155,201 | -0.11(-0.55%) |
Jul 18, 2013 | 20.48 | 20.54 | 20.41 | 20.48 | 117,111 | +0.06(+0.27%) |
Jul 17, 2013 | 20.40 | 20.45 | 20.35 | 20.43 | 57,104 | +0.13(+0.64%) |
Jul 16, 2013 | 20.45 | 20.45 | 20.19 | 20.30 | 43,795 | -0.10(-0.50%) |
Jul 15, 2013 | 20.35 | 20.43 | 20.29 | 20.40 | 158,803 | +0.07(+0.32%) |
Jul 12, 2013 | 20.17 | 20.33 | 20.17 | 20.33 | 138,579 | +0.08(+0.41%) |
Jul 11, 2013 | 20.27 | 20.30 | 20.18 | 20.25 | 142,799 | +0.29(+1.45%) |
Jul 10, 2013 | 19.94 | 19.96 | 19.86 | 19.96 | 26,989 | +0.06(+0.28%) |
Jul 09, 2013 | 19.87 | 19.93 | 19.79 | 19.91 | 516,523 | +0.18(+0.90%) |
Jul 08, 2013 | 19.73 | 19.77 | 19.70 | 19.73 | 122,949 | +0.11(+0.57%) |
Jul 05, 2013 | 19.59 | 19.62 | 19.39 | 19.62 | 28,779 | +0.21(+1.08%) |
Jul 03, 2013 | 19.35 | 19.46 | 19.30 | 19.41 | 21,935 | -0.07(-0.36%) |
Jul 02, 2013 | 19.44 | 19.55 | 19.31 | 19.48 | 44,373 | +0.00(+0.00%) |