Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.15 | 24.44 | 24.12 | 24.40 | 762,866 | -0.01(-0.03%) |
Sep 27, 2013 | 24.38 | 24.46 | 24.34 | 24.40 | 435,218 | -0.10(-0.40%) |
Sep 26, 2013 | 24.40 | 24.52 | 24.36 | 24.50 | 871,812 | +0.11(+0.43%) |
Sep 25, 2013 | 24.31 | 24.49 | 24.26 | 24.40 | 668,470 | +0.27(+1.14%) |
Sep 24, 2013 | 24.19 | 24.28 | 24.09 | 24.12 | 617,056 | +0.06(+0.26%) |
Sep 23, 2013 | 24.08 | 24.14 | 23.90 | 24.06 | 403,488 | -0.06(-0.26%) |
Sep 20, 2013 | 24.20 | 24.28 | 24.10 | 24.12 | 421,752 | -0.10(-0.41%) |
Sep 19, 2013 | 24.30 | 24.30 | 24.07 | 24.22 | 1,210,877 | -0.21(-0.86%) |
Sep 18, 2013 | 23.60 | 24.48 | 23.50 | 24.43 | 1,397,515 | +0.91(+3.88%) |
Sep 17, 2013 | 23.45 | 23.55 | 23.44 | 23.52 | 311,149 | +0.07(+0.30%) |
Sep 16, 2013 | 23.53 | 23.53 | 23.41 | 23.45 | 1,139,430 | +0.15(+0.66%) |
Sep 13, 2013 | 23.22 | 23.32 | 23.08 | 23.29 | 1,883,678 | +0.04(+0.15%) |
Sep 12, 2013 | 23.18 | 23.36 | 23.18 | 23.26 | 993,046 | +0.04(+0.18%) |
Sep 11, 2013 | 23.01 | 23.22 | 22.94 | 23.22 | 789,682 | +0.41(+1.82%) |
Sep 10, 2013 | 22.75 | 22.83 | 22.70 | 22.80 | 609,706 | +0.35(+1.56%) |
Sep 09, 2013 | 22.23 | 22.51 | 22.23 | 22.45 | 1,244,831 | +0.21(+0.95%) |
Sep 06, 2013 | 22.17 | 22.30 | 21.98 | 22.24 | 906,097 | +0.28(+1.28%) |
Sep 05, 2013 | 21.81 | 22.00 | 21.74 | 21.96 | 224,256 | +0.01(+0.03%) |
Sep 04, 2013 | 21.60 | 22.00 | 21.60 | 21.95 | 1,209,953 | +0.18(+0.84%) |
Sep 03, 2013 | 21.80 | 21.89 | 21.64 | 21.77 | 809,386 | +0.37(+1.74%) |
Aug 30, 2013 | 21.59 | 21.61 | 21.33 | 21.40 | 383,403 | -0.35(-1.61%) |
Aug 29, 2013 | 21.71 | 21.86 | 21.70 | 21.75 | 362,542 | -0.06(-0.26%) |
Aug 28, 2013 | 21.62 | 21.94 | 21.57 | 21.81 | 407,948 | +0.00(+0.00%) |
Aug 27, 2013 | 22.02 | 22.17 | 21.78 | 21.81 | 691,742 | -0.80(-3.54%) |
Aug 26, 2013 | 22.72 | 22.73 | 22.60 | 22.61 | 891,500 | -0.30(-1.32%) |
Aug 23, 2013 | 22.81 | 22.94 | 22.75 | 22.91 | 914,278 | +0.20(+0.87%) |
Aug 22, 2013 | 22.61 | 22.74 | 22.58 | 22.71 | 359,482 | +0.48(+2.15%) |
Aug 21, 2013 | 22.22 | 22.46 | 22.14 | 22.23 | 1,184,999 | -0.18(-0.81%) |
Aug 20, 2013 | 22.34 | 22.48 | 22.23 | 22.42 | 823,202 | -0.15(-0.68%) |
Aug 19, 2013 | 22.86 | 22.86 | 22.57 | 22.57 | 1,178,919 | -0.60(-2.58%) |
Aug 16, 2013 | 23.08 | 23.22 | 23.06 | 23.17 | 421,430 | +0.25(+1.10%) |
Aug 15, 2013 | 22.72 | 22.96 | 22.44 | 22.91 | 1,136,046 | -0.03(-0.12%) |
Aug 14, 2013 | 22.84 | 23.01 | 22.79 | 22.94 | 1,047,530 | +0.02(+0.09%) |
Aug 13, 2013 | 22.79 | 22.95 | 22.66 | 22.92 | 728,583 | +0.12(+0.52%) |
Aug 12, 2013 | 22.75 | 22.81 | 22.73 | 22.80 | 485,747 | -0.20(-0.85%) |
Aug 09, 2013 | 22.93 | 23.05 | 22.87 | 23.00 | 776,301 | +0.08(+0.34%) |
Aug 08, 2013 | 22.75 | 22.98 | 22.73 | 22.92 | 787,075 | +0.44(+1.97%) |
Aug 07, 2013 | 22.24 | 22.51 | 22.24 | 22.48 | 307,321 | +0.25(+1.11%) |
Aug 06, 2013 | 22.26 | 22.32 | 22.03 | 22.23 | 1,089,153 | -0.04(-0.19%) |
Aug 05, 2013 | 22.21 | 22.30 | 22.15 | 22.28 | 484,826 | -0.12(-0.53%) |
Aug 02, 2013 | 22.16 | 22.41 | 22.13 | 22.40 | 367,133 | +0.16(+0.73%) |
Aug 01, 2013 | 22.05 | 22.25 | 22.00 | 22.23 | 537,686 | +0.27(+1.25%) |
Jul 31, 2013 | 21.72 | 22.16 | 21.72 | 21.96 | 522,566 | +0.11(+0.51%) |
Jul 30, 2013 | 21.89 | 21.92 | 21.78 | 21.85 | 315,915 | +0.10(+0.45%) |
Jul 29, 2013 | 21.69 | 21.78 | 21.60 | 21.75 | 462,205 | -0.11(-0.51%) |
Jul 26, 2013 | 21.72 | 21.87 | 21.58 | 21.86 | 597,811 | +0.17(+0.78%) |
Jul 25, 2013 | 21.29 | 21.71 | 21.28 | 21.69 | 796,653 | +0.53(+2.49%) |
Jul 24, 2013 | 21.11 | 21.20 | 20.99 | 21.17 | 905,475 | +0.28(+1.34%) |
Jul 23, 2013 | 20.94 | 20.96 | 20.82 | 20.89 | 290,356 | +0.34(+1.67%) |
Jul 22, 2013 | 20.44 | 20.56 | 20.43 | 20.54 | 245,554 | +0.18(+0.90%) |
Jul 19, 2013 | 20.25 | 20.39 | 20.25 | 20.36 | 182,636 | +0.02(+0.10%) |
Jul 18, 2013 | 20.11 | 20.36 | 20.11 | 20.34 | 360,968 | +0.35(+1.76%) |
Jul 17, 2013 | 20.04 | 20.06 | 19.90 | 19.99 | 84,816 | -0.05(-0.25%) |
Jul 16, 2013 | 19.92 | 20.04 | 19.82 | 20.04 | 103,292 | +0.04(+0.18%) |
Jul 15, 2013 | 19.93 | 20.02 | 19.89 | 20.00 | 910,762 | +0.11(+0.56%) |
Jul 12, 2013 | 19.87 | 19.94 | 19.75 | 19.89 | 1,086,941 | -0.62(-3.01%) |
Jul 11, 2013 | 20.33 | 20.54 | 20.23 | 20.51 | 316,900 | +0.51(+2.53%) |
Jul 10, 2013 | 19.87 | 20.28 | 19.83 | 20.00 | 390,029 | +0.04(+0.21%) |
Jul 09, 2013 | 20.11 | 20.11 | 19.83 | 19.96 | 524,929 | -0.02(-0.11%) |
Jul 08, 2013 | 20.00 | 20.13 | 19.91 | 19.98 | 292,387 | +0.24(+1.21%) |
Jul 05, 2013 | 19.77 | 19.79 | 19.57 | 19.74 | 343,167 | +0.15(+0.79%) |
Jul 03, 2013 | 19.43 | 19.63 | 19.36 | 19.59 | 292,024 | -0.06(-0.29%) |
Jul 02, 2013 | 19.87 | 19.92 | 19.56 | 19.64 | 397,755 | -0.18(-0.89%) |