Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.05 | 21.17 | 21.04 | 21.13 | 11,486 | -0.12(-0.58%) |
Sep 27, 2013 | 21.20 | 21.26 | 20.96 | 21.26 | 4,632 | -0.05(-0.24%) |
Sep 26, 2013 | 21.42 | 21.57 | 21.25 | 21.31 | 21,463 | -0.10(-0.46%) |
Sep 25, 2013 | 21.21 | 21.50 | 21.28 | 21.41 | 12,866 | +0.12(+0.58%) |
Sep 24, 2013 | 21.47 | 21.51 | 21.27 | 21.28 | 32,375 | -0.18(-0.85%) |
Sep 23, 2013 | 21.58 | 21.58 | 21.45 | 21.47 | 11,779 | -0.03(-0.15%) |
Sep 20, 2013 | 21.42 | 21.66 | 21.34 | 21.50 | 37,575 | -0.06(-0.27%) |
Sep 19, 2013 | 21.64 | 21.64 | 21.44 | 21.56 | 20,588 | +0.02(+0.09%) |
Sep 18, 2013 | 21.38 | 21.65 | 21.22 | 21.54 | 76,524 | +0.17(+0.79%) |
Sep 17, 2013 | 21.32 | 21.38 | 21.32 | 21.37 | 10,552 | -0.03(-0.12%) |
Sep 16, 2013 | 21.35 | 21.40 | 21.02 | 21.40 | 17,203 | +0.37(+1.77%) |
Sep 13, 2013 | 20.93 | 21.12 | 20.90 | 21.02 | 15,238 | +0.11(+0.53%) |
Sep 12, 2013 | 20.73 | 21.13 | 20.73 | 20.91 | 50,649 | +0.13(+0.63%) |
Sep 11, 2013 | 20.68 | 20.86 | 20.59 | 20.78 | 15,213 | +0.10(+0.50%) |
Sep 10, 2013 | 20.40 | 20.81 | 20.40 | 20.68 | 28,157 | +0.32(+1.57%) |
Sep 09, 2013 | 20.20 | 20.40 | 20.14 | 20.36 | 45,182 | +0.37(+1.83%) |
Sep 06, 2013 | 19.91 | 20.01 | 19.79 | 19.99 | 31,792 | +0.27(+1.36%) |
Sep 05, 2013 | 19.64 | 19.76 | 19.62 | 19.73 | 29,033 | +0.14(+0.73%) |
Sep 04, 2013 | 19.52 | 19.74 | 19.44 | 19.58 | 48,787 | +0.03(+0.17%) |
Sep 03, 2013 | 19.58 | 19.64 | 19.41 | 19.55 | 8,801 | +0.07(+0.33%) |
Aug 30, 2013 | 19.52 | 19.61 | 19.36 | 19.49 | 10,599 | -0.10(-0.50%) |
Aug 29, 2013 | 19.77 | 19.77 | 19.51 | 19.58 | 9,597 | -0.20(-0.99%) |
Aug 28, 2013 | 19.78 | 19.89 | 19.76 | 19.78 | 19,152 | -0.12(-0.59%) |
Aug 27, 2013 | 19.73 | 19.99 | 19.71 | 19.90 | 71,882 | -0.08(-0.39%) |
Aug 26, 2013 | 19.99 | 20.16 | 19.91 | 19.97 | 43,912 | -0.12(-0.62%) |
Aug 23, 2013 | 20.14 | 20.16 | 19.96 | 20.10 | 41,970 | +0.03(+0.13%) |
Aug 22, 2013 | 20.17 | 20.24 | 19.96 | 20.07 | 35,822 | +0.02(+0.10%) |
Aug 21, 2013 | 20.14 | 20.14 | 19.88 | 20.05 | 46,762 | -0.12(-0.61%) |
Aug 20, 2013 | 20.28 | 20.46 | 20.15 | 20.18 | 61,349 | -0.19(-0.93%) |
Aug 19, 2013 | 20.33 | 20.44 | 20.18 | 20.37 | 46,739 | -0.12(-0.60%) |
Aug 16, 2013 | 20.45 | 20.52 | 20.30 | 20.49 | 58,049 | +0.04(+0.19%) |
Aug 15, 2013 | 20.53 | 20.53 | 20.33 | 20.45 | 45,153 | -0.08(-0.41%) |
Aug 14, 2013 | 20.37 | 20.69 | 20.31 | 20.54 | 112,285 | +0.26(+1.29%) |
Aug 13, 2013 | 20.28 | 20.40 | 20.27 | 20.27 | 48,604 | +0.07(+0.32%) |
Aug 12, 2013 | 19.95 | 20.29 | 19.95 | 20.21 | 32,664 | +0.17(+0.85%) |
Aug 09, 2013 | 20.00 | 20.21 | 19.84 | 20.04 | 37,298 | +0.12(+0.59%) |
Aug 08, 2013 | 19.82 | 19.99 | 19.82 | 19.92 | 32,182 | +0.10(+0.49%) |
Aug 07, 2013 | 19.92 | 19.97 | 19.82 | 19.82 | 44,656 | -0.16(-0.78%) |
Aug 06, 2013 | 20.01 | 20.13 | 19.87 | 19.98 | 54,203 | -0.05(-0.23%) |
Aug 05, 2013 | 20.05 | 20.14 | 19.95 | 20.03 | 36,060 | -0.11(-0.55%) |
Aug 02, 2013 | 20.04 | 20.27 | 19.92 | 20.14 | 34,592 | +0.13(+0.65%) |
Aug 01, 2013 | 20.05 | 20.15 | 19.98 | 20.01 | 36,417 | +0.15(+0.75%) |
Jul 31, 2013 | 19.82 | 19.92 | 19.82 | 19.86 | 23,721 | -0.10(-0.52%) |
Jul 30, 2013 | 19.77 | 19.96 | 19.72 | 19.96 | 38,790 | +0.10(+0.53%) |
Jul 29, 2013 | 20.08 | 20.08 | 19.80 | 19.86 | 36,230 | -0.33(-1.65%) |
Jul 26, 2013 | 20.04 | 20.22 | 19.97 | 20.19 | 22,360 | -0.07(-0.35%) |
Jul 25, 2013 | 20.21 | 20.26 | 19.99 | 20.26 | 12,107 | +0.01(+0.06%) |
Jul 24, 2013 | 20.26 | 20.26 | 20.13 | 20.25 | 26,284 | -0.12(-0.61%) |
Jul 23, 2013 | 20.39 | 20.39 | 20.22 | 20.37 | 23,974 | +0.01(+0.03%) |
Jul 22, 2013 | 20.24 | 20.41 | 20.18 | 20.37 | 32,627 | +0.17(+0.84%) |
Jul 19, 2013 | 20.36 | 20.36 | 20.02 | 20.20 | 33,599 | -0.12(-0.61%) |
Jul 18, 2013 | 20.16 | 20.37 | 20.16 | 20.32 | 38,605 | -0.02(-0.08%) |
Jul 17, 2013 | 20.21 | 20.42 | 20.18 | 20.34 | 173,903 | +0.17(+0.83%) |
Jul 16, 2013 | 19.96 | 20.17 | 19.95 | 20.17 | 32,625 | +0.22(+1.12%) |
Jul 15, 2013 | 20.02 | 20.03 | 19.92 | 19.95 | 21,535 | +0.09(+0.45%) |
Jul 12, 2013 | 19.73 | 19.89 | 19.55 | 19.86 | 21,033 | +0.10(+0.53%) |
Jul 11, 2013 | 19.58 | 19.75 | 19.46 | 19.75 | 11,363 | +0.40(+2.09%) |
Jul 10, 2013 | 19.26 | 19.35 | 19.22 | 19.35 | 19,576 | -0.04(-0.20%) |
Jul 09, 2013 | 19.06 | 19.43 | 19.26 | 19.39 | 27,233 | +0.12(+0.64%) |
Jul 08, 2013 | 19.23 | 19.39 | 19.17 | 19.26 | 24,356 | +0.08(+0.41%) |
Jul 05, 2013 | 19.37 | 19.37 | 19.04 | 19.19 | 15,753 | -0.18(-0.94%) |
Jul 03, 2013 | 19.31 | 19.51 | 19.22 | 19.37 | 10,372 | +0.02(+0.10%) |
Jul 02, 2013 | 19.48 | 19.66 | 19.19 | 19.35 | 20,571 | -0.08(-0.44%) |