Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.25 | 21.38 | 20.65 | 21.15 | 309,660 | -0.32(-1.49%) |
Sep 27, 2013 | 21.18 | 21.55 | 21.18 | 21.47 | 111,962 | +0.10(+0.47%) |
Sep 26, 2013 | 21.31 | 21.49 | 21.26 | 21.37 | 103,756 | +0.07(+0.33%) |
Sep 25, 2013 | 21.46 | 21.53 | 21.28 | 21.30 | 97,111 | -0.19(-0.88%) |
Sep 24, 2013 | 21.64 | 21.78 | 21.32 | 21.49 | 91,852 | -0.12(-0.56%) |
Sep 23, 2013 | 21.44 | 21.71 | 21.30 | 21.61 | 86,347 | +0.09(+0.42%) |
Sep 20, 2013 | 22.14 | 22.14 | 21.22 | 21.52 | 240,730 | -0.48(-2.18%) |
Sep 19, 2013 | 22.21 | 22.28 | 21.80 | 22.00 | 90,416 | -0.19(-0.86%) |
Sep 18, 2013 | 21.80 | 22.33 | 21.32 | 22.19 | 226,633 | +0.43(+1.98%) |
Sep 17, 2013 | 21.45 | 21.76 | 21.39 | 21.76 | 126,117 | +0.35(+1.63%) |
Sep 16, 2013 | 21.35 | 21.81 | 21.17 | 21.41 | 159,441 | +0.24(+1.13%) |
Sep 13, 2013 | 21.00 | 21.25 | 20.91 | 21.17 | 251,098 | +0.30(+1.44%) |
Sep 12, 2013 | 21.10 | 21.16 | 20.74 | 20.87 | 158,725 | -0.26(-1.23%) |
Sep 11, 2013 | 21.17 | 21.28 | 21.01 | 21.13 | 97,721 | -0.12(-0.56%) |
Sep 10, 2013 | 20.55 | 21.30 | 20.55 | 21.25 | 195,725 | +0.83(+4.06%) |
Sep 09, 2013 | 20.35 | 20.51 | 20.25 | 20.42 | 186,891 | +0.11(+0.54%) |
Sep 06, 2013 | 20.45 | 20.57 | 19.87 | 20.31 | 518,698 | -0.05(-0.25%) |
Sep 05, 2013 | 20.30 | 20.45 | 20.26 | 20.36 | 88,098 | +0.06(+0.30%) |
Sep 04, 2013 | 20.54 | 20.54 | 20.16 | 20.30 | 375,250 | -0.26(-1.26%) |
Sep 03, 2013 | 21.11 | 21.27 | 20.28 | 20.56 | 161,879 | -0.26(-1.25%) |
Aug 30, 2013 | 21.39 | 21.63 | 20.74 | 20.82 | 149,232 | -0.62(-2.89%) |
Aug 29, 2013 | 21.13 | 21.56 | 21.13 | 21.44 | 108,846 | +0.26(+1.23%) |
Aug 28, 2013 | 20.94 | 21.24 | 20.94 | 21.18 | 211,705 | +0.18(+0.86%) |
Aug 27, 2013 | 20.90 | 21.12 | 20.85 | 21.00 | 319,691 | -0.20(-0.94%) |
Aug 26, 2013 | 21.23 | 21.52 | 21.09 | 21.20 | 85,546 | -0.01(-0.05%) |
Aug 23, 2013 | 21.52 | 21.52 | 21.01 | 21.21 | 169,312 | -0.29(-1.35%) |
Aug 22, 2013 | 21.10 | 21.54 | 21.04 | 21.50 | 192,137 | +0.50(+2.38%) |
Aug 21, 2013 | 20.71 | 21.15 | 20.70 | 21.00 | 145,550 | +0.20(+0.96%) |
Aug 20, 2013 | 20.59 | 20.81 | 20.44 | 20.80 | 130,099 | +0.25(+1.22%) |
Aug 19, 2013 | 20.57 | 20.78 | 20.47 | 20.55 | 289,910 | -0.11(-0.53%) |
Aug 16, 2013 | 20.53 | 20.87 | 20.53 | 20.66 | 525,671 | +0.13(+0.63%) |
Aug 15, 2013 | 21.24 | 21.32 | 20.28 | 20.53 | 373,458 | -1.11(-5.13%) |
Aug 14, 2013 | 21.60 | 21.75 | 21.47 | 21.64 | 181,186 | -0.01(-0.05%) |
Aug 13, 2013 | 22.05 | 22.09 | 21.48 | 21.65 | 269,902 | -0.44(-1.99%) |
Aug 12, 2013 | 22.34 | 22.47 | 21.99 | 22.09 | 263,727 | -0.40(-1.78%) |
Aug 09, 2013 | 22.44 | 22.62 | 22.38 | 22.49 | 229,539 | -0.02(-0.09%) |
Aug 08, 2013 | 22.74 | 22.91 | 22.45 | 22.51 | 205,166 | -0.03(-0.13%) |
Aug 07, 2013 | 22.86 | 23.10 | 22.47 | 22.54 | 299,051 | -0.46(-2.00%) |
Aug 06, 2013 | 22.94 | 23.21 | 21.35 | 23.00 | 1,091,002 | -0.09(-0.39%) |
Aug 05, 2013 | 23.21 | 23.40 | 22.95 | 23.09 | 203,047 | -0.24(-1.03%) |
Aug 02, 2013 | 23.25 | 23.46 | 23.14 | 23.33 | 131,399 | -0.02(-0.09%) |
Aug 01, 2013 | 23.24 | 23.57 | 23.17 | 23.35 | 81,564 | +0.31(+1.35%) |
Jul 31, 2013 | 23.26 | 23.53 | 23.01 | 23.04 | 75,034 | -0.22(-0.95%) |
Jul 30, 2013 | 23.09 | 23.31 | 22.82 | 23.26 | 354,009 | +0.23(+1.00%) |
Jul 29, 2013 | 23.65 | 23.86 | 22.93 | 23.03 | 173,222 | -0.63(-2.66%) |
Jul 26, 2013 | 23.62 | 23.88 | 23.62 | 23.66 | 71,257 | -0.25(-1.05%) |
Jul 25, 2013 | 24.07 | 24.34 | 23.83 | 23.91 | 168,683 | -0.27(-1.12%) |
Jul 24, 2013 | 24.50 | 24.55 | 23.90 | 24.18 | 97,861 | -0.18(-0.74%) |
Jul 23, 2013 | 25.10 | 25.10 | 24.14 | 24.36 | 191,752 | -0.65(-2.60%) |
Jul 22, 2013 | 25.20 | 25.25 | 24.95 | 25.01 | 63,184 | -0.24(-0.95%) |
Jul 19, 2013 | 25.34 | 25.39 | 25.10 | 25.25 | 113,325 | -0.24(-0.94%) |
Jul 18, 2013 | 25.50 | 25.73 | 25.43 | 25.49 | 137,440 | +0.10(+0.39%) |
Jul 17, 2013 | 25.83 | 25.94 | 25.39 | 25.39 | 89,949 | -0.32(-1.24%) |
Jul 16, 2013 | 25.62 | 26.00 | 25.51 | 25.71 | 72,788 | +0.06(+0.23%) |
Jul 15, 2013 | 25.66 | 25.77 | 25.36 | 25.65 | 142,784 | -0.04(-0.16%) |
Jul 12, 2013 | 26.31 | 26.42 | 25.49 | 25.69 | 212,474 | -0.66(-2.50%) |
Jul 11, 2013 | 26.38 | 26.82 | 26.33 | 26.35 | 200,104 | +0.31(+1.19%) |
Jul 10, 2013 | 25.66 | 26.37 | 25.64 | 26.04 | 175,195 | +0.39(+1.52%) |
Jul 09, 2013 | 25.49 | 25.65 | 25.23 | 25.65 | 210,998 | +0.42(+1.66%) |
Jul 08, 2013 | 24.95 | 25.25 | 24.90 | 25.23 | 109,379 | +0.43(+1.73%) |
Jul 05, 2013 | 24.83 | 25.00 | 24.52 | 24.80 | 124,489 | +0.36(+1.47%) |
Jul 03, 2013 | 24.38 | 24.72 | 24.34 | 24.44 | 95,341 | -0.10(-0.41%) |
Jul 02, 2013 | 24.50 | 24.70 | 24.41 | 24.54 | 138,170 | +0.05(+0.20%) |