Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.56 | 22.59 | 22.56 | 22.58 | 20,604 | +0.01(+0.04%) |
Sep 26, 2013 | 22.64 | 22.64 | 22.57 | 22.57 | 13,571 | -0.02(-0.08%) |
Sep 25, 2013 | 22.58 | 22.60 | 22.56 | 22.58 | 30,439 | +0.03(+0.11%) |
Sep 24, 2013 | 22.64 | 22.64 | 22.55 | 22.56 | 23,583 | -0.01(-0.04%) |
Sep 23, 2013 | 22.61 | 22.62 | 22.57 | 22.57 | 18,135 | -0.04(-0.19%) |
Sep 20, 2013 | 22.58 | 22.62 | 22.55 | 22.61 | 50,802 | +0.01(+0.04%) |
Sep 19, 2013 | 22.59 | 22.62 | 22.56 | 22.60 | 65,016 | +0.07(+0.30%) |
Sep 18, 2013 | 22.58 | 22.58 | 22.52 | 22.53 | 73,026 | -0.01(-0.04%) |
Sep 17, 2013 | 22.59 | 22.59 | 22.53 | 22.54 | 23,475 | -0.02(-0.08%) |
Sep 16, 2013 | 22.57 | 22.60 | 22.56 | 22.56 | 17,958 | -0.01(-0.04%) |
Sep 13, 2013 | 22.52 | 22.58 | 22.52 | 22.57 | 65,710 | +0.04(+0.19%) |
Sep 12, 2013 | 22.60 | 22.60 | 22.52 | 22.52 | 22,451 | -0.03(-0.15%) |
Sep 11, 2013 | 22.50 | 22.56 | 22.50 | 22.56 | 15,382 | +0.04(+0.19%) |
Sep 10, 2013 | 22.51 | 22.54 | 22.51 | 22.52 | 35,463 | +0.01(+0.04%) |
Sep 09, 2013 | 22.52 | 22.55 | 22.48 | 22.51 | 107,483 | +0.04(+0.19%) |
Sep 06, 2013 | 22.46 | 22.50 | 22.46 | 22.46 | 28,014 | -0.02(-0.08%) |
Sep 05, 2013 | 22.47 | 22.50 | 22.40 | 22.48 | 23,161 | +0.01(+0.04%) |
Sep 04, 2013 | 22.42 | 22.52 | 22.42 | 22.47 | 27,165 | -0.01(-0.04%) |
Sep 03, 2013 | 22.48 | 22.53 | 22.48 | 22.48 | 36,650 | +0.00(+0.00%) |
Aug 30, 2013 | 22.52 | 22.52 | 22.43 | 22.48 | 69,753 | -0.06(-0.27%) |
Aug 29, 2013 | 22.56 | 22.56 | 22.52 | 22.54 | 6,297 | +0.00(+0.00%) |
Aug 28, 2013 | 22.51 | 22.56 | 22.51 | 22.54 | 53,483 | +0.03(+0.11%) |
Aug 27, 2013 | 22.52 | 22.53 | 22.51 | 22.52 | 35,772 | -0.01(-0.04%) |
Aug 26, 2013 | 22.48 | 22.53 | 22.48 | 22.52 | 59,516 | +0.02(+0.08%) |
Aug 23, 2013 | 22.49 | 22.52 | 22.49 | 22.51 | 10,776 | +0.00(+0.00%) |
Aug 22, 2013 | 22.49 | 22.51 | 22.49 | 22.51 | 23,978 | +0.00(+0.00%) |
Aug 21, 2013 | 22.48 | 22.52 | 22.48 | 22.51 | 17,447 | +0.01(+0.04%) |
Aug 20, 2013 | 22.51 | 22.52 | 22.47 | 22.50 | 21,201 | +0.02(+0.08%) |
Aug 19, 2013 | 22.48 | 22.51 | 22.46 | 22.48 | 15,779 | +0.00(+0.01%) |
Aug 16, 2013 | 22.47 | 22.53 | 22.47 | 22.48 | 14,244 | -0.04(-0.16%) |
Aug 15, 2013 | 22.53 | 22.53 | 22.47 | 22.52 | 25,125 | +0.03(+0.11%) |
Aug 14, 2013 | 22.46 | 22.52 | 22.46 | 22.49 | 23,854 | +0.00(+0.00%) |
Aug 13, 2013 | 22.48 | 22.49 | 22.46 | 22.49 | 16,585 | -0.01(-0.04%) |
Aug 12, 2013 | 22.52 | 22.52 | 22.47 | 22.50 | 29,896 | +0.00(+0.00%) |
Aug 09, 2013 | 22.46 | 22.51 | 22.46 | 22.50 | 21,691 | +0.03(+0.11%) |
Aug 08, 2013 | 22.48 | 22.51 | 22.47 | 22.47 | 133,974 | +0.02(+0.08%) |
Aug 07, 2013 | 22.46 | 22.49 | 22.44 | 22.46 | 20,041 | +0.02(+0.08%) |
Aug 06, 2013 | 22.43 | 22.49 | 22.43 | 22.44 | 399,382 | +0.01(+0.04%) |
Aug 05, 2013 | 22.42 | 22.47 | 22.42 | 22.43 | 39,556 | +0.03(+0.12%) |
Aug 02, 2013 | 22.41 | 22.41 | 22.40 | 22.40 | 25,366 | +0.02(+0.08%) |
Aug 01, 2013 | 22.39 | 22.41 | 22.38 | 22.39 | 58,154 | +0.00(+0.00%) |
Jul 31, 2013 | 22.40 | 22.43 | 22.30 | 22.39 | 48,480 | +0.01(+0.04%) |
Jul 30, 2013 | 22.40 | 22.40 | 22.38 | 22.38 | 34,041 | -0.01(-0.04%) |
Jul 29, 2013 | 22.32 | 22.40 | 22.32 | 22.39 | 113,357 | -0.01(-0.04%) |
Jul 26, 2013 | 22.38 | 22.43 | 22.38 | 22.40 | 38,209 | +0.01(+0.04%) |
Jul 25, 2013 | 22.42 | 22.42 | 22.39 | 22.39 | 20,794 | -0.02(-0.08%) |
Jul 24, 2013 | 22.40 | 22.43 | 22.39 | 22.40 | 35,740 | +0.02(+0.08%) |
Jul 23, 2013 | 22.38 | 22.42 | 22.38 | 22.39 | 27,055 | +0.01(+0.04%) |
Jul 22, 2013 | 22.35 | 22.40 | 22.35 | 22.38 | 46,209 | +0.01(+0.04%) |
Jul 19, 2013 | 22.42 | 22.42 | 22.37 | 22.37 | 33,445 | +0.02(+0.08%) |
Jul 18, 2013 | 22.34 | 22.40 | 22.34 | 22.35 | 37,947 | -0.03(-0.12%) |
Jul 17, 2013 | 22.38 | 22.39 | 22.38 | 22.38 | 49,603 | +0.00(+0.00%) |
Jul 16, 2013 | 22.39 | 22.39 | 22.34 | 22.38 | 49,425 | +0.03(+0.12%) |
Jul 15, 2013 | 22.36 | 22.37 | 22.34 | 22.35 | 30,894 | +0.01(+0.04%) |
Jul 12, 2013 | 22.35 | 22.40 | 22.31 | 22.34 | 27,656 | -0.02(-0.08%) |
Jul 11, 2013 | 22.37 | 22.41 | 22.35 | 22.36 | 33,055 | +0.01(+0.04%) |
Jul 10, 2013 | 22.38 | 22.42 | 22.34 | 22.35 | 76,581 | -0.01(-0.04%) |
Jul 09, 2013 | 22.41 | 22.40 | 22.36 | 22.36 | 69,114 | -0.01(-0.03%) |
Jul 08, 2013 | 22.34 | 22.40 | 22.32 | 22.37 | 395,276 | +0.02(+0.08%) |
Jul 05, 2013 | 22.28 | 22.35 | 22.28 | 22.35 | 24,743 | +0.00(+0.00%) |
Jul 03, 2013 | 22.36 | 22.39 | 22.32 | 22.35 | 21,241 | -0.03(-0.12%) |
Jul 02, 2013 | 22.34 | 22.39 | 22.34 | 22.38 | 27,038 | +0.04(+0.19%) |