Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.37 | 23.50 | 23.20 | 23.43 | 17,520 | -0.27(-1.14%) |
Sep 27, 2013 | 23.77 | 23.77 | 23.53 | 23.70 | 5,920 | -0.23(-0.96%) |
Sep 26, 2013 | 24.01 | 24.01 | 23.79 | 23.93 | 10,191 | -0.11(-0.46%) |
Sep 25, 2013 | 23.95 | 24.09 | 23.85 | 24.04 | 22,805 | -0.31(-1.27%) |
Sep 24, 2013 | 24.24 | 24.44 | 24.20 | 24.35 | 27,287 | +0.35(+1.46%) |
Sep 23, 2013 | 24.14 | 24.14 | 23.83 | 24.00 | 19,314 | +0.08(+0.32%) |
Sep 20, 2013 | 24.09 | 24.11 | 23.91 | 23.92 | 12,904 | -0.36(-1.47%) |
Sep 19, 2013 | 24.25 | 24.30 | 24.14 | 24.28 | 11,322 | -0.21(-0.86%) |
Sep 18, 2013 | 23.95 | 24.53 | 23.88 | 24.49 | 15,023 | +0.79(+3.33%) |
Sep 17, 2013 | 23.46 | 23.70 | 23.46 | 23.70 | 12,812 | -0.13(-0.55%) |
Sep 16, 2013 | 23.79 | 23.93 | 23.79 | 23.83 | 9,377 | +0.28(+1.19%) |
Sep 13, 2013 | 23.54 | 23.64 | 23.42 | 23.55 | 10,946 | +0.57(+2.48%) |
Sep 12, 2013 | 23.21 | 23.21 | 22.93 | 22.98 | 261,179 | -0.54(-2.30%) |
Sep 11, 2013 | 23.37 | 23.62 | 23.35 | 23.52 | 72,930 | -0.43(-1.80%) |
Sep 10, 2013 | 23.74 | 23.95 | 23.74 | 23.95 | 4,596 | +0.08(+0.34%) |
Sep 09, 2013 | 23.67 | 23.88 | 23.64 | 23.87 | 7,340 | +0.41(+1.75%) |
Sep 06, 2013 | 23.50 | 23.59 | 23.26 | 23.46 | 18,391 | +0.13(+0.56%) |
Sep 05, 2013 | 23.18 | 23.34 | 23.18 | 23.33 | 18,784 | -0.03(-0.13%) |
Sep 04, 2013 | 23.32 | 23.42 | 23.19 | 23.36 | 4,061 | +0.37(+1.61%) |
Sep 03, 2013 | 23.22 | 23.28 | 22.81 | 22.99 | 21,993 | +0.29(+1.28%) |
Aug 30, 2013 | 22.86 | 22.86 | 22.70 | 22.70 | 8,721 | -0.40(-1.73%) |
Aug 29, 2013 | 23.11 | 23.31 | 23.10 | 23.10 | 19,151 | +0.16(+0.70%) |
Aug 28, 2013 | 22.94 | 22.94 | 22.85 | 22.94 | 4,897 | +0.25(+1.10%) |
Aug 27, 2013 | 22.96 | 22.99 | 22.69 | 22.69 | 8,979 | -0.20(-0.87%) |
Aug 26, 2013 | 23.02 | 23.05 | 22.84 | 22.89 | 15,067 | -0.67(-2.84%) |
Aug 23, 2013 | 23.47 | 23.60 | 23.45 | 23.56 | 18,784 | +0.19(+0.81%) |
Aug 22, 2013 | 23.04 | 23.41 | 23.04 | 23.37 | 5,195 | +0.31(+1.34%) |
Aug 21, 2013 | 22.96 | 23.19 | 22.85 | 23.06 | 8,472 | -0.21(-0.90%) |
Aug 20, 2013 | 23.14 | 23.30 | 23.13 | 23.27 | 14,471 | -0.27(-1.15%) |
Aug 19, 2013 | 23.77 | 23.78 | 23.51 | 23.54 | 10,412 | -0.13(-0.55%) |
Aug 16, 2013 | 23.68 | 23.77 | 23.59 | 23.67 | 9,660 | +0.42(+1.81%) |
Aug 15, 2013 | 23.45 | 23.48 | 23.24 | 23.25 | 23,547 | -0.46(-1.94%) |
Aug 14, 2013 | 23.88 | 23.98 | 23.71 | 23.71 | 5,404 | +0.07(+0.30%) |
Aug 13, 2013 | 23.46 | 23.67 | 23.39 | 23.64 | 9,505 | +0.62(+2.71%) |
Aug 12, 2013 | 22.92 | 23.02 | 22.92 | 23.02 | 4,579 | -0.11(-0.49%) |
Aug 09, 2013 | 23.16 | 23.16 | 22.91 | 23.13 | 8,121 | -0.02(-0.09%) |
Aug 08, 2013 | 23.15 | 23.15 | 22.93 | 23.15 | 8,070 | +0.23(+1.00%) |
Aug 07, 2013 | 23.05 | 23.05 | 22.80 | 22.92 | 8,916 | -0.44(-1.88%) |
Aug 06, 2013 | 23.59 | 23.59 | 23.29 | 23.36 | 20,885 | +0.06(+0.26%) |
Aug 05, 2013 | 23.33 | 23.42 | 23.30 | 23.30 | 8,059 | -0.66(-2.75%) |
Aug 02, 2013 | 24.00 | 24.00 | 23.69 | 23.96 | 7,663 | +0.51(+2.17%) |
Aug 01, 2013 | 23.50 | 23.64 | 23.45 | 23.45 | 73,265 | +0.95(+4.22%) |
Jul 31, 2013 | 22.76 | 22.76 | 22.46 | 22.50 | 66,404 | -0.39(-1.70%) |
Jul 30, 2013 | 23.73 | 23.73 | 22.75 | 22.89 | 775,391 | -0.10(-0.43%) |
Jul 29, 2013 | 23.32 | 23.32 | 22.99 | 22.99 | 11,642 | -0.56(-2.38%) |
Jul 26, 2013 | 23.95 | 23.95 | 23.48 | 23.55 | 11,945 | -0.87(-3.56%) |
Jul 25, 2013 | 24.18 | 24.42 | 24.12 | 24.42 | 66,103 | -0.32(-1.31%) |
Jul 24, 2013 | 24.83 | 24.88 | 24.74 | 24.74 | 8,210 | -0.24(-0.95%) |
Jul 23, 2013 | 24.88 | 24.98 | 24.80 | 24.98 | 4,245 | +0.09(+0.36%) |
Jul 22, 2013 | 24.92 | 24.99 | 24.82 | 24.89 | 20,057 | +0.15(+0.61%) |
Jul 19, 2013 | 24.65 | 24.74 | 24.65 | 24.74 | 28,701 | -0.17(-0.68%) |
Jul 18, 2013 | 24.70 | 24.92 | 24.70 | 24.91 | 8,960 | +0.14(+0.57%) |
Jul 17, 2013 | 24.80 | 24.80 | 24.65 | 24.77 | 9,647 | +0.09(+0.36%) |
Jul 16, 2013 | 24.76 | 24.87 | 24.65 | 24.68 | 11,788 | -0.12(-0.48%) |
Jul 15, 2013 | 24.78 | 24.82 | 24.68 | 24.80 | 6,322 | +0.31(+1.27%) |
Jul 12, 2013 | 24.49 | 24.59 | 24.45 | 24.49 | 27,278 | +0.06(+0.25%) |
Jul 11, 2013 | 24.23 | 24.43 | 24.10 | 24.43 | 13,863 | +0.28(+1.16%) |
Jul 10, 2013 | 24.19 | 24.20 | 23.95 | 24.15 | 6,912 | +0.27(+1.13%) |
Jul 09, 2013 | 23.85 | 23.90 | 23.78 | 23.88 | 16,554 | +0.23(+0.97%) |
Jul 08, 2013 | 23.57 | 23.71 | 23.55 | 23.65 | 8,910 | -0.10(-0.42%) |
Jul 05, 2013 | 23.66 | 23.83 | 23.45 | 23.75 | 17,270 | +0.04(+0.17%) |
Jul 03, 2013 | 23.65 | 23.76 | 23.30 | 23.71 | 11,644 | -0.05(-0.21%) |
Jul 02, 2013 | 23.71 | 23.97 | 23.71 | 23.76 | 11,990 | +0.04(+0.17%) |