Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.57 | 20.63 | 20.57 | 20.62 | 3,286 | +0.00(+0.00%) |
Sep 26, 2013 | 20.66 | 20.67 | 20.62 | 20.62 | 6,508 | +0.06(+0.29%) |
Sep 25, 2013 | 20.61 | 20.67 | 20.56 | 20.56 | 6,818 | -0.04(-0.19%) |
Sep 24, 2013 | 20.50 | 20.64 | 20.50 | 20.60 | 25,218 | +0.06(+0.29%) |
Sep 23, 2013 | 20.54 | 20.56 | 20.52 | 20.54 | 4,938 | +0.01(+0.05%) |
Sep 20, 2013 | 20.66 | 20.66 | 20.53 | 20.53 | 5,325 | -0.11(-0.53%) |
Sep 19, 2013 | 20.72 | 20.72 | 20.58 | 20.64 | 13,852 | -0.01(-0.05%) |
Sep 18, 2013 | 20.51 | 20.70 | 20.51 | 20.65 | 5,733 | +0.03(+0.15%) |
Sep 17, 2013 | 20.60 | 20.67 | 20.60 | 20.62 | 38,473 | +0.04(+0.19%) |
Sep 16, 2013 | 20.47 | 20.61 | 20.53 | 20.58 | 8,814 | +0.11(+0.54%) |
Sep 13, 2013 | 20.48 | 20.52 | 20.47 | 20.47 | 9,806 | +0.00(+0.00%) |
Sep 12, 2013 | 20.60 | 20.60 | 20.45 | 20.47 | 9,453 | -0.14(-0.68%) |
Sep 11, 2013 | 20.58 | 20.61 | 20.55 | 20.61 | 10,287 | +0.03(+0.15%) |
Sep 10, 2013 | 20.64 | 20.64 | 20.56 | 20.58 | 10,479 | -0.03(-0.15%) |
Sep 09, 2013 | 20.60 | 20.62 | 20.59 | 20.61 | 15,893 | +0.05(+0.24%) |
Sep 06, 2013 | 20.60 | 20.64 | 20.56 | 20.56 | 9,337 | -0.07(-0.34%) |
Sep 05, 2013 | 20.48 | 20.63 | 20.48 | 20.63 | 5,618 | +0.17(+0.83%) |
Sep 04, 2013 | 20.38 | 20.46 | 20.35 | 20.46 | 47,195 | +0.05(+0.24%) |
Sep 03, 2013 | 20.55 | 20.55 | 20.39 | 20.41 | 19,806 | -0.08(-0.39%) |
Aug 30, 2013 | 20.49 | 20.49 | 20.49 | 0 | +0.02(+0.10%) | |
Aug 29, 2013 | 20.32 | 20.47 | 20.32 | 20.47 | 6,481 | +0.12(+0.59%) |
Aug 28, 2013 | 20.34 | 20.41 | 20.34 | 20.35 | 2,885 | +0.10(+0.49%) |
Aug 27, 2013 | 20.35 | 20.38 | 20.24 | 20.25 | 14,827 | -0.15(-0.74%) |
Aug 26, 2013 | 20.45 | 20.46 | 20.40 | 20.40 | 8,001 | -0.01(-0.05%) |
Aug 23, 2013 | 20.32 | 20.42 | 20.32 | 20.41 | 29,530 | +0.08(+0.39%) |
Aug 22, 2013 | 20.35 | 20.41 | 20.33 | 20.33 | 12,094 | +0.03(+0.15%) |
Aug 21, 2013 | 20.41 | 20.41 | 20.29 | 20.30 | 7,244 | -0.13(-0.64%) |
Aug 20, 2013 | 20.32 | 20.47 | 20.32 | 20.43 | 20,704 | +0.12(+0.59%) |
Aug 19, 2013 | 20.54 | 20.54 | 20.31 | 20.31 | 14,770 | -0.24(-1.17%) |
Aug 16, 2013 | 20.55 | 20.61 | 20.45 | 20.55 | 9,264 | +0.10(+0.49%) |
Aug 15, 2013 | 20.36 | 20.48 | 20.34 | 20.45 | 8,124 | +0.01(+0.05%) |
Aug 14, 2013 | 20.49 | 20.49 | 20.42 | 20.44 | 4,397 | -0.05(-0.24%) |
Aug 13, 2013 | 20.41 | 20.49 | 20.40 | 20.49 | 6,812 | +0.14(+0.69%) |
Aug 12, 2013 | 20.35 | 20.36 | 20.35 | 20.35 | 2,414 | -0.01(-0.05%) |
Aug 09, 2013 | 20.33 | 20.37 | 20.29 | 20.36 | 23,074 | +0.04(+0.20%) |
Aug 08, 2013 | 20.28 | 20.35 | 20.26 | 20.32 | 10,907 | +0.10(+0.49%) |
Aug 07, 2013 | 20.21 | 20.25 | 20.16 | 20.22 | 6,961 | -0.03(-0.15%) |
Aug 06, 2013 | 20.27 | 20.49 | 20.23 | 20.25 | 39,733 | -0.24(-1.17%) |
Aug 02, 2013 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) | |
Aug 01, 2013 | 20.51 | 20.53 | 20.48 | 20.49 | 13,768 | +0.05(+0.24%) |
Jul 31, 2013 | 20.61 | 20.61 | 20.42 | 20.44 | 15,249 | -0.08(-0.39%) |
Jul 30, 2013 | 20.54 | 20.60 | 20.52 | 20.52 | 11,830 | -0.02(-0.10%) |
Jul 29, 2013 | 20.55 | 20.59 | 20.51 | 20.54 | 11,803 | -0.03(-0.15%) |
Jul 26, 2013 | 20.53 | 20.58 | 20.53 | 20.57 | 1,953 | -0.01(-0.05%) |
Jul 25, 2013 | 20.58 | 20.62 | 20.54 | 20.58 | 10,853 | +0.00(+0.00%) |
Jul 24, 2013 | 20.76 | 20.78 | 20.53 | 20.58 | 11,560 | -0.21(-1.01%) |
Jul 23, 2013 | 20.76 | 20.80 | 20.73 | 20.79 | 9,040 | +0.05(+0.24%) |
Jul 22, 2013 | 20.72 | 20.77 | 20.72 | 20.74 | 12,468 | +0.08(+0.39%) |
Jul 19, 2013 | 20.64 | 20.70 | 20.64 | 20.66 | 10,234 | +0.04(+0.19%) |
Jul 18, 2013 | 20.60 | 20.65 | 20.60 | 20.62 | 9,608 | +0.11(+0.54%) |
Jul 17, 2013 | 20.49 | 20.53 | 20.47 | 20.51 | 12,504 | +0.09(+0.44%) |
Jul 16, 2013 | 20.47 | 20.51 | 20.40 | 20.42 | 15,231 | -0.07(-0.34%) |
Jul 15, 2013 | 20.44 | 20.52 | 20.42 | 20.49 | 3,379 | +0.11(+0.54%) |
Jul 12, 2013 | 20.43 | 20.47 | 20.38 | 20.38 | 15,870 | -0.03(-0.15%) |
Jul 11, 2013 | 20.30 | 20.41 | 20.30 | 20.41 | 10,163 | +0.24(+1.19%) |
Jul 10, 2013 | 20.18 | 20.18 | 20.14 | 20.17 | 6,431 | +0.03(+0.15%) |
Jul 09, 2013 | 20.10 | 20.14 | 20.03 | 20.14 | 5,195 | +0.11(+0.55%) |
Jul 08, 2013 | 20.04 | 20.04 | 19.98 | 20.03 | 8,572 | +0.13(+0.65%) |
Jul 05, 2013 | 19.90 | 19.93 | 19.85 | 19.90 | 12,711 | -0.05(-0.25%) |
Jul 04, 2013 | 19.93 | 19.95 | 19.91 | 19.95 | 3,206 | +0.12(+0.61%) |
Jul 03, 2013 | 19.95 | 19.95 | 19.82 | 19.83 | 5,335 | -0.15(-0.75%) |