Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.86 | 23.94 | 23.86 | 23.94 | 8,991 | +0.07(+0.31%) |
Sep 26, 2013 | 23.80 | 23.86 | 23.80 | 23.86 | 523 | -0.03(-0.14%) |
Sep 25, 2013 | 23.84 | 23.90 | 23.84 | 23.90 | 6,470 | +0.00(+0.01%) |
Sep 24, 2013 | 23.79 | 23.91 | 23.79 | 23.89 | 36,160 | +0.23(+0.96%) |
Sep 23, 2013 | 23.63 | 23.66 | 23.59 | 23.66 | 6,436 | +0.15(+0.65%) |
Sep 20, 2013 | 23.48 | 23.56 | 23.44 | 23.51 | 22,298 | +0.10(+0.43%) |
Sep 19, 2013 | 23.52 | 23.52 | 23.38 | 23.41 | 16,301 | -0.19(-0.80%) |
Sep 18, 2013 | 23.16 | 23.60 | 22.83 | 23.60 | 5,282 | +0.35(+1.52%) |
Sep 17, 2013 | 23.18 | 23.25 | 23.17 | 23.25 | 6,085 | +0.16(+0.69%) |
Sep 16, 2013 | 23.40 | 23.36 | 23.09 | 23.09 | 41,510 | -0.11(-0.49%) |
Sep 13, 2013 | 23.22 | 23.24 | 23.16 | 23.20 | 202,325 | +0.06(+0.28%) |
Sep 12, 2013 | 23.30 | 23.34 | 23.13 | 23.14 | 11,802 | -0.05(-0.21%) |
Sep 11, 2013 | 23.11 | 23.19 | 23.01 | 23.19 | 31,949 | +0.15(+0.65%) |
Sep 10, 2013 | 23.07 | 23.07 | 23.03 | 23.04 | 4,724 | -0.18(-0.78%) |
Sep 09, 2013 | 23.30 | 23.30 | 23.21 | 23.22 | 25,863 | +0.11(+0.46%) |
Sep 06, 2013 | 23.27 | 23.29 | 23.09 | 23.11 | 28,153 | +0.04(+0.17%) |
Sep 05, 2013 | 23.34 | 23.34 | 22.84 | 23.07 | 141,028 | -0.27(-1.15%) |
Sep 04, 2013 | 23.38 | 23.42 | 23.31 | 23.34 | 80,503 | -0.03(-0.11%) |
Sep 03, 2013 | 23.42 | 23.45 | 23.25 | 23.37 | 91,848 | -0.31(-1.31%) |
Aug 30, 2013 | 23.74 | 24.46 | 23.61 | 23.68 | 158,864 | -0.02(-0.08%) |
Aug 29, 2013 | 23.44 | 23.71 | 23.41 | 23.69 | 6,176 | +0.15(+0.65%) |
Aug 28, 2013 | 23.57 | 23.57 | 23.53 | 23.54 | 7,320 | -0.13(-0.56%) |
Aug 27, 2013 | 23.51 | 23.71 | 23.51 | 23.68 | 4,381 | +0.25(+1.05%) |
Aug 26, 2013 | 23.47 | 23.47 | 23.38 | 23.43 | 7,165 | +0.09(+0.40%) |
Aug 23, 2013 | 23.04 | 23.53 | 23.03 | 23.34 | 113,514 | +0.22(+0.97%) |
Aug 22, 2013 | 22.91 | 23.11 | 22.91 | 23.11 | 26,167 | +0.19(+0.85%) |
Aug 21, 2013 | 23.02 | 23.14 | 22.83 | 22.92 | 85,056 | -0.20(-0.86%) |
Aug 20, 2013 | 23.14 | 23.16 | 23.04 | 23.12 | 51,342 | +0.15(+0.65%) |
Aug 19, 2013 | 23.11 | 23.20 | 22.92 | 22.97 | 31,239 | -0.16(-0.69%) |
Aug 16, 2013 | 23.28 | 23.28 | 23.03 | 23.13 | 206,231 | -0.11(-0.48%) |
Aug 15, 2013 | 23.28 | 23.37 | 23.22 | 23.24 | 25,941 | -0.29(-1.23%) |
Aug 14, 2013 | 23.47 | 23.53 | 23.47 | 23.53 | 108,416 | +0.04(+0.18%) |
Aug 13, 2013 | 23.53 | 23.53 | 23.45 | 23.48 | 93,389 | -0.55(-2.27%) |
Aug 12, 2013 | 24.05 | 24.05 | 24.03 | 24.03 | 8,632 | +0.11(+0.46%) |
Aug 09, 2013 | 23.82 | 23.92 | 23.82 | 23.92 | 91,198 | +0.02(+0.09%) |
Aug 08, 2013 | 23.90 | 24.00 | 23.90 | 23.90 | 29,636 | +0.07(+0.30%) |
Aug 07, 2013 | 23.74 | 23.83 | 23.72 | 23.83 | 6,695 | +0.18(+0.76%) |
Aug 06, 2013 | 23.56 | 23.65 | 23.55 | 23.65 | 7,128 | +0.04(+0.16%) |
Aug 05, 2013 | 23.71 | 23.71 | 23.61 | 23.61 | 4,122 | -0.14(-0.60%) |
Aug 02, 2013 | 23.44 | 23.76 | 23.42 | 23.75 | 39,086 | +0.21(+0.88%) |
Aug 01, 2013 | 23.74 | 23.74 | 23.47 | 23.55 | 19,775 | -0.43(-1.78%) |
Jul 31, 2013 | 23.64 | 23.97 | 23.64 | 23.97 | 10,394 | +0.13(+0.53%) |
Jul 30, 2013 | 23.96 | 23.97 | 23.84 | 23.85 | 2,830 | +0.01(+0.04%) |
Jul 29, 2013 | 23.97 | 23.97 | 23.84 | 23.84 | 2,440 | -0.18(-0.75%) |
Jul 26, 2013 | 24.01 | 24.05 | 23.93 | 24.02 | 15,357 | +0.07(+0.29%) |
Jul 25, 2013 | 23.86 | 23.95 | 23.84 | 23.95 | 18,563 | +0.03(+0.11%) |
Jul 24, 2013 | 23.95 | 23.97 | 23.86 | 23.92 | 81,852 | -0.25(-1.05%) |
Jul 23, 2013 | 24.20 | 24.20 | 24.18 | 24.18 | 1,585 | -0.10(-0.40%) |
Jul 22, 2013 | 24.31 | 24.34 | 24.25 | 24.27 | 7,388 | +0.02(+0.09%) |
Jul 19, 2013 | 24.10 | 24.25 | 24.10 | 24.25 | 142,130 | +0.28(+1.16%) |
Jul 18, 2013 | 24.16 | 24.16 | 23.97 | 23.97 | 45,772 | -0.23(-0.93%) |
Jul 17, 2013 | 24.28 | 24.30 | 24.19 | 24.20 | 6,385 | +0.06(+0.26%) |
Jul 16, 2013 | 24.09 | 24.18 | 24.09 | 24.14 | 17,800 | +0.09(+0.38%) |
Jul 15, 2013 | 23.98 | 24.04 | 23.98 | 24.04 | 6,890 | +0.18(+0.73%) |
Jul 12, 2013 | 23.98 | 24.08 | 23.87 | 23.87 | 70,824 | -0.10(-0.40%) |
Jul 11, 2013 | 23.88 | 23.98 | 23.83 | 23.96 | 13,321 | +0.26(+1.10%) |
Jul 10, 2013 | 23.87 | 23.87 | 23.68 | 23.70 | 115,374 | -0.15(-0.64%) |
Jul 09, 2013 | 23.89 | 23.90 | 23.83 | 23.86 | 15,070 | -0.02(-0.10%) |
Jul 08, 2013 | 23.80 | 23.88 | 23.79 | 23.88 | 60,461 | +0.24(+1.03%) |
Jul 05, 2013 | 23.94 | 23.94 | 23.64 | 23.64 | 15,270 | -0.81(-3.30%) |
Jul 03, 2013 | 24.44 | 24.49 | 24.44 | 24.44 | 13,582 | -0.09(-0.35%) |
Jul 02, 2013 | 24.49 | 24.53 | 24.49 | 24.53 | 3,290 | +0.03(+0.12%) |