Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.40 | 23.76 | 23.35 | 23.63 | 1,176,383 | +0.07(+0.31%) |
Sep 27, 2013 | 23.56 | 23.70 | 23.42 | 23.56 | 636,447 | -0.11(-0.47%) |
Sep 26, 2013 | 23.51 | 23.75 | 23.51 | 23.67 | 744,896 | +0.15(+0.64%) |
Sep 25, 2013 | 23.70 | 23.83 | 23.52 | 23.52 | 815,951 | -0.21(-0.88%) |
Sep 24, 2013 | 23.93 | 24.02 | 23.70 | 23.73 | 1,476,691 | -0.22(-0.93%) |
Sep 23, 2013 | 23.50 | 23.97 | 23.43 | 23.95 | 1,276,116 | +0.31(+1.30%) |
Sep 20, 2013 | 23.92 | 23.96 | 23.54 | 23.64 | 1,573,590 | -0.21(-0.88%) |
Sep 19, 2013 | 23.98 | 24.18 | 23.73 | 23.85 | 1,108,346 | -0.05(-0.19%) |
Sep 18, 2013 | 23.43 | 24.11 | 23.25 | 23.90 | 1,475,081 | +0.43(+1.81%) |
Sep 17, 2013 | 22.94 | 23.51 | 22.94 | 23.47 | 1,727,965 | +0.57(+2.49%) |
Sep 16, 2013 | 23.13 | 23.29 | 22.82 | 22.90 | 1,016,436 | -0.01(-0.03%) |
Sep 13, 2013 | 22.87 | 23.01 | 22.82 | 22.91 | 578,914 | +0.10(+0.46%) |
Sep 12, 2013 | 22.85 | 23.03 | 22.74 | 22.80 | 912,127 | -0.10(-0.46%) |
Sep 11, 2013 | 23.09 | 23.18 | 22.79 | 22.91 | 931,013 | -0.22(-0.96%) |
Sep 10, 2013 | 22.93 | 23.13 | 22.82 | 23.13 | 796,958 | +0.31(+1.35%) |
Sep 09, 2013 | 22.84 | 23.05 | 22.75 | 22.82 | 806,572 | +0.00(+0.00%) |
Sep 06, 2013 | 22.82 | 23.07 | 22.68 | 22.82 | 935,492 | +0.03(+0.14%) |
Sep 05, 2013 | 23.00 | 23.13 | 22.79 | 22.79 | 707,693 | -0.23(-1.00%) |
Sep 04, 2013 | 22.78 | 23.08 | 22.56 | 23.02 | 1,292,544 | +0.26(+1.12%) |
Sep 03, 2013 | 23.24 | 23.31 | 22.67 | 22.77 | 2,399,326 | -0.29(-1.25%) |
Aug 30, 2013 | 23.37 | 23.40 | 22.99 | 23.05 | 984,853 | -0.27(-1.15%) |
Aug 29, 2013 | 23.42 | 23.65 | 23.22 | 23.32 | 627,260 | -0.16(-0.67%) |
Aug 28, 2013 | 23.37 | 23.59 | 23.20 | 23.48 | 624,645 | +0.11(+0.48%) |
Aug 27, 2013 | 23.37 | 23.60 | 23.33 | 23.37 | 605,745 | -0.23(-0.97%) |
Aug 26, 2013 | 23.71 | 23.76 | 23.53 | 23.60 | 529,561 | -0.11(-0.47%) |
Aug 23, 2013 | 23.52 | 23.76 | 23.42 | 23.71 | 753,562 | +0.19(+0.81%) |
Aug 22, 2013 | 23.40 | 23.59 | 23.35 | 23.52 | 568,009 | +0.14(+0.59%) |
Aug 21, 2013 | 23.43 | 23.66 | 23.25 | 23.38 | 1,049,060 | -0.14(-0.61%) |
Aug 20, 2013 | 23.22 | 23.56 | 23.18 | 23.52 | 1,758,976 | +0.27(+1.18%) |
Aug 19, 2013 | 23.63 | 23.75 | 23.25 | 23.25 | 971,435 | -0.35(-1.50%) |
Aug 16, 2013 | 23.95 | 23.98 | 23.48 | 23.60 | 805,555 | -0.36(-1.50%) |
Aug 15, 2013 | 24.17 | 24.26 | 23.90 | 23.96 | 890,119 | -0.41(-1.67%) |
Aug 14, 2013 | 24.67 | 24.72 | 24.21 | 24.37 | 911,435 | -0.29(-1.17%) |
Aug 13, 2013 | 24.68 | 24.76 | 24.51 | 24.66 | 626,008 | -0.06(-0.24%) |
Aug 12, 2013 | 24.83 | 24.87 | 24.60 | 24.72 | 875,830 | -0.19(-0.76%) |
Aug 09, 2013 | 25.04 | 25.19 | 24.80 | 24.91 | 1,430,648 | -0.18(-0.70%) |
Aug 08, 2013 | 24.59 | 25.11 | 24.31 | 25.08 | 1,595,664 | +0.54(+2.19%) |
Aug 07, 2013 | 24.55 | 24.73 | 24.47 | 24.55 | 1,337,216 | -0.01(-0.05%) |
Aug 06, 2013 | 24.78 | 24.81 | 24.51 | 24.56 | 1,044,586 | -0.22(-0.90%) |
Aug 05, 2013 | 25.02 | 25.04 | 24.71 | 24.78 | 932,370 | -0.33(-1.33%) |
Aug 02, 2013 | 25.02 | 25.14 | 24.91 | 25.12 | 798,410 | +0.02(+0.08%) |
Aug 01, 2013 | 25.67 | 25.90 | 24.36 | 25.10 | 2,426,418 | +0.61(+2.49%) |
Jul 31, 2013 | 24.56 | 24.68 | 24.31 | 24.49 | 1,628,276 | -0.05(-0.19%) |
Jul 30, 2013 | 24.68 | 24.76 | 24.47 | 24.53 | 738,842 | -0.01(-0.03%) |
Jul 29, 2013 | 24.59 | 24.66 | 24.49 | 24.54 | 579,064 | -0.07(-0.27%) |
Jul 26, 2013 | 24.66 | 24.78 | 24.47 | 24.61 | 1,122,235 | -0.16(-0.63%) |
Jul 25, 2013 | 24.17 | 24.80 | 23.99 | 24.76 | 1,301,300 | +0.59(+2.44%) |
Jul 24, 2013 | 24.34 | 24.51 | 24.11 | 24.17 | 1,286,326 | -0.26(-1.07%) |
Jul 23, 2013 | 24.23 | 24.55 | 24.10 | 24.43 | 1,045,739 | +0.18(+0.73%) |
Jul 22, 2013 | 23.86 | 24.34 | 23.79 | 24.26 | 1,579,342 | +0.36(+1.51%) |
Jul 19, 2013 | 23.70 | 23.90 | 23.69 | 23.90 | 874,025 | +0.15(+0.63%) |
Jul 18, 2013 | 23.52 | 23.76 | 23.51 | 23.75 | 800,858 | +0.22(+0.92%) |
Jul 17, 2013 | 23.64 | 23.77 | 23.29 | 23.53 | 710,100 | +0.01(+0.06%) |
Jul 16, 2013 | 23.61 | 23.68 | 23.23 | 23.52 | 1,108,477 | -0.10(-0.44%) |
Jul 15, 2013 | 23.29 | 23.67 | 23.24 | 23.62 | 731,100 | +0.33(+1.43%) |
Jul 12, 2013 | 23.25 | 23.35 | 23.09 | 23.29 | 682,468 | +0.01(+0.03%) |
Jul 11, 2013 | 23.15 | 23.32 | 23.07 | 23.28 | 939,742 | +0.33(+1.43%) |
Jul 10, 2013 | 22.82 | 22.96 | 22.59 | 22.96 | 1,841,697 | +0.09(+0.37%) |
Jul 09, 2013 | 22.76 | 23.04 | 22.75 | 22.87 | 980,442 | +0.25(+1.13%) |
Jul 08, 2013 | 22.40 | 22.70 | 22.34 | 22.62 | 842,777 | +0.26(+1.16%) |
Jul 05, 2013 | 22.40 | 22.46 | 22.03 | 22.36 | 759,110 | +0.06(+0.26%) |
Jul 03, 2013 | 22.39 | 22.43 | 22.03 | 22.30 | 725,060 | +0.04(+0.18%) |
Jul 02, 2013 | 22.15 | 22.50 | 22.07 | 22.26 | 1,091,192 | +0.11(+0.50%) |