Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.66 | 23.85 | 23.61 | 23.69 | 342,323 | -0.18(-0.75%) |
Sep 27, 2013 | 23.63 | 23.88 | 23.63 | 23.87 | 409,510 | +0.10(+0.42%) |
Sep 26, 2013 | 23.22 | 23.81 | 23.22 | 23.77 | 1,180,105 | +0.55(+2.37%) |
Sep 25, 2013 | 22.85 | 23.39 | 22.80 | 23.22 | 1,598,280 | +0.42(+1.84%) |
Sep 24, 2013 | 22.80 | 22.94 | 22.66 | 22.80 | 325,010 | +0.00(+0.00%) |
Sep 23, 2013 | 22.83 | 22.97 | 22.64 | 22.80 | 168,264 | +0.02(+0.09%) |
Sep 20, 2013 | 22.72 | 22.98 | 22.51 | 22.78 | 773,602 | -0.22(-0.96%) |
Sep 19, 2013 | 23.00 | 23.06 | 22.89 | 23.00 | 809,969 | +0.03(+0.13%) |
Sep 18, 2013 | 22.28 | 23.10 | 22.21 | 22.97 | 571,282 | +0.48(+2.13%) |
Sep 17, 2013 | 22.40 | 22.52 | 22.20 | 22.49 | 187,432 | +0.16(+0.72%) |
Sep 16, 2013 | 22.04 | 22.55 | 21.96 | 22.33 | 308,897 | +0.37(+1.68%) |
Sep 13, 2013 | 22.05 | 22.21 | 21.92 | 21.96 | 239,178 | -0.07(-0.32%) |
Sep 12, 2013 | 22.36 | 22.36 | 22.00 | 22.03 | 404,342 | -0.29(-1.30%) |
Sep 11, 2013 | 21.86 | 22.32 | 21.75 | 22.32 | 982,232 | +0.47(+2.15%) |
Sep 10, 2013 | 21.91 | 21.91 | 21.51 | 21.85 | 518,392 | +0.18(+0.83%) |
Sep 09, 2013 | 21.47 | 21.77 | 21.41 | 21.67 | 496,809 | +0.29(+1.36%) |
Sep 06, 2013 | 21.50 | 21.51 | 21.31 | 21.38 | 366,275 | +0.06(+0.28%) |
Sep 05, 2013 | 20.89 | 21.45 | 20.88 | 21.32 | 436,949 | +0.52(+2.50%) |
Sep 04, 2013 | 20.70 | 20.83 | 20.40 | 20.80 | 554,687 | +0.11(+0.53%) |
Sep 03, 2013 | 21.14 | 21.20 | 20.68 | 20.69 | 556,080 | -0.23(-1.10%) |
Aug 30, 2013 | 20.92 | 20.92 | 20.92 | 0 | +0.03(+0.14%) | |
Aug 29, 2013 | 20.75 | 20.98 | 20.66 | 20.89 | 304,536 | +0.14(+0.67%) |
Aug 28, 2013 | 20.71 | 20.95 | 20.37 | 20.75 | 408,014 | +0.00(+0.00%) |
Aug 27, 2013 | 21.40 | 21.40 | 20.73 | 20.75 | 766,605 | -0.71(-3.31%) |
Aug 26, 2013 | 21.46 | 21.67 | 21.43 | 21.46 | 388,321 | -0.02(-0.09%) |
Aug 23, 2013 | 21.48 | 21.53 | 21.38 | 21.48 | 798,231 | +0.00(+0.00%) |
Aug 22, 2013 | 21.75 | 21.86 | 21.40 | 21.48 | 551,785 | -0.27(-1.24%) |
Aug 21, 2013 | 21.75 | 21.88 | 21.72 | 21.75 | 340,681 | -0.06(-0.28%) |
Aug 20, 2013 | 21.76 | 21.90 | 21.56 | 21.81 | 214,105 | -0.12(-0.55%) |
Aug 19, 2013 | 22.00 | 22.27 | 21.91 | 21.93 | 278,014 | -0.06(-0.27%) |
Aug 16, 2013 | 21.87 | 22.08 | 21.76 | 21.99 | 416,302 | +0.04(+0.18%) |
Aug 15, 2013 | 22.00 | 22.00 | 21.62 | 21.95 | 688,884 | +0.00(+0.00%) |
Aug 14, 2013 | 22.00 | 22.17 | 21.95 | 21.95 | 881,332 | -0.10(-0.45%) |
Aug 13, 2013 | 22.08 | 22.38 | 21.90 | 22.05 | 874,404 | +0.10(+0.46%) |
Aug 12, 2013 | 21.86 | 22.09 | 21.82 | 21.95 | 708,952 | -0.01(-0.05%) |
Aug 09, 2013 | 21.76 | 22.05 | 21.33 | 21.96 | 1,234,655 | +0.46(+2.14%) |
Aug 08, 2013 | 21.62 | 21.65 | 20.86 | 21.50 | 2,514,914 | -0.45(-2.05%) |
Aug 07, 2013 | 22.00 | 22.20 | 21.70 | 21.95 | 473,475 | -0.19(-0.86%) |
Aug 06, 2013 | 22.07 | 22.24 | 21.95 | 22.14 | 444,053 | -0.10(-0.45%) |
Aug 02, 2013 | 22.24 | 22.24 | 22.24 | 0 | -0.06(-0.27%) | |
Aug 01, 2013 | 22.25 | 22.54 | 22.18 | 22.30 | 802,323 | +0.20(+0.90%) |
Jul 31, 2013 | 22.28 | 22.32 | 21.97 | 22.10 | 494,665 | -0.17(-0.76%) |
Jul 30, 2013 | 21.96 | 22.50 | 21.91 | 22.27 | 890,395 | +0.33(+1.50%) |
Jul 29, 2013 | 22.00 | 22.05 | 21.80 | 21.94 | 335,913 | -0.17(-0.77%) |
Jul 26, 2013 | 22.32 | 22.33 | 21.88 | 22.11 | 270,945 | -0.23(-1.03%) |
Jul 25, 2013 | 22.62 | 22.75 | 22.33 | 22.34 | 189,795 | -0.43(-1.89%) |
Jul 24, 2013 | 23.01 | 23.06 | 22.60 | 22.77 | 260,966 | -0.28(-1.21%) |
Jul 23, 2013 | 23.20 | 23.23 | 23.01 | 23.05 | 133,194 | -0.07(-0.30%) |
Jul 22, 2013 | 22.63 | 23.22 | 22.63 | 23.12 | 346,086 | +0.44(+1.94%) |
Jul 19, 2013 | 22.87 | 22.87 | 22.46 | 22.68 | 503,270 | -0.16(-0.70%) |
Jul 18, 2013 | 23.50 | 23.50 | 22.80 | 22.84 | 355,319 | -0.56(-2.39%) |
Jul 17, 2013 | 23.29 | 23.46 | 23.02 | 23.40 | 296,682 | +0.11(+0.47%) |
Jul 16, 2013 | 24.06 | 24.06 | 23.24 | 23.29 | 372,382 | -0.81(-3.36%) |
Jul 15, 2013 | 23.90 | 24.20 | 23.81 | 24.10 | 307,099 | +0.30(+1.26%) |
Jul 12, 2013 | 23.50 | 23.90 | 23.46 | 23.80 | 289,376 | +0.23(+0.98%) |
Jul 11, 2013 | 23.15 | 23.62 | 23.10 | 23.57 | 490,377 | +0.61(+2.66%) |
Jul 10, 2013 | 22.62 | 22.99 | 22.59 | 22.96 | 551,750 | +0.39(+1.73%) |
Jul 09, 2013 | 22.65 | 22.65 | 22.41 | 22.57 | 267,600 | -0.06(-0.27%) |
Jul 08, 2013 | 22.72 | 22.75 | 22.48 | 22.63 | 268,853 | +0.07(+0.31%) |
Jul 05, 2013 | 22.55 | 22.63 | 22.32 | 22.56 | 193,519 | +0.03(+0.13%) |
Jul 04, 2013 | 22.90 | 22.90 | 22.44 | 22.53 | 66,844 | -0.17(-0.75%) |
Jul 03, 2013 | 22.49 | 22.91 | 22.25 | 22.70 | 364,598 | +0.21(+0.93%) |