Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.95 | 23.16 | 22.62 | 22.96 | 0 | -0.10(-0.45%) |
Sep 26, 2013 | 22.66 | 23.08 | 22.50 | 23.06 | 0 | +0.52(+2.30%) |
Sep 25, 2013 | 22.07 | 22.56 | 21.97 | 22.54 | 0 | +0.55(+2.52%) |
Sep 24, 2013 | 21.88 | 22.13 | 21.79 | 21.99 | 0 | +0.11(+0.51%) |
Sep 23, 2013 | 21.73 | 22.01 | 21.60 | 21.87 | 0 | +0.11(+0.52%) |
Sep 20, 2013 | 22.55 | 22.55 | 21.73 | 21.76 | 0 | -0.52(-2.33%) |
Sep 19, 2013 | 22.86 | 22.92 | 22.18 | 22.28 | 0 | -0.50(-2.20%) |
Sep 18, 2013 | 22.82 | 23.07 | 22.60 | 22.78 | 0 | -0.01(-0.04%) |
Sep 17, 2013 | 22.79 | 22.86 | 22.14 | 22.79 | 0 | +0.42(+1.90%) |
Sep 16, 2013 | 22.50 | 22.48 | 22.00 | 22.37 | 0 | +0.02(+0.08%) |
Sep 13, 2013 | 22.25 | 22.45 | 22.17 | 22.35 | 0 | +0.10(+0.47%) |
Sep 12, 2013 | 22.08 | 22.39 | 21.78 | 22.25 | 0 | +0.23(+1.06%) |
Sep 11, 2013 | 21.92 | 22.25 | 21.81 | 22.01 | 0 | -0.03(-0.12%) |
Sep 10, 2013 | 22.03 | 22.44 | 21.96 | 22.04 | 0 | +0.07(+0.31%) |
Sep 09, 2013 | 21.73 | 22.31 | 21.73 | 21.97 | 0 | +0.28(+1.28%) |
Sep 06, 2013 | 22.26 | 22.26 | 21.69 | 21.69 | 0 | -0.40(-1.80%) |
Sep 05, 2013 | 21.77 | 22.20 | 21.76 | 22.09 | 0 | +0.34(+1.55%) |
Sep 04, 2013 | 21.91 | 22.49 | 21.71 | 21.75 | 0 | -0.23(-1.02%) |
Sep 03, 2013 | 22.93 | 22.93 | 21.90 | 21.98 | 0 | -0.69(-3.06%) |
Aug 30, 2013 | 22.92 | 23.06 | 22.60 | 22.67 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.50 | 22.94 | 22.50 | 22.83 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 22.12 | 22.83 | 22.12 | 22.64 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.77 | 23.07 | 22.08 | 22.10 | 0 | -1.02(-4.42%) |
Aug 26, 2013 | 22.97 | 23.38 | 22.82 | 23.12 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 23.11 | 23.46 | 22.90 | 22.97 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.34 | 23.41 | 22.34 | 22.96 | 0 | +0.73(+3.27%) |
Aug 21, 2013 | 21.74 | 22.35 | 21.74 | 22.23 | 0 | +0.23(+1.02%) |
Aug 20, 2013 | 21.54 | 22.10 | 21.54 | 22.00 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 22.12 | 22.31 | 21.35 | 21.43 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.52 | 22.73 | 21.99 | 22.25 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.89 | 23.08 | 22.19 | 22.49 | 650,715 | -0.78(-3.35%) |
Aug 14, 2013 | 22.99 | 23.62 | 22.99 | 23.27 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.25 | 23.47 | 23.21 | 23.37 | 229,834 | +0.06(+0.26%) |
Aug 12, 2013 | 23.19 | 23.74 | 23.19 | 23.31 | 372,877 | -0.11(-0.48%) |
Aug 09, 2013 | 23.52 | 23.70 | 22.96 | 23.42 | 770,938 | -0.14(-0.59%) |
Aug 08, 2013 | 23.68 | 24.13 | 23.30 | 23.56 | 1,200,393 | -0.67(-2.75%) |
Aug 07, 2013 | 24.42 | 24.46 | 23.78 | 24.23 | 959,470 | -0.29(-1.17%) |
Aug 06, 2013 | 24.88 | 25.20 | 24.51 | 24.51 | 513,434 | -0.16(-0.63%) |
Aug 05, 2013 | 24.73 | 24.94 | 24.42 | 24.67 | 281,578 | -0.02(-0.07%) |
Aug 02, 2013 | 24.98 | 25.15 | 24.56 | 24.69 | 429,859 | -0.26(-1.04%) |
Aug 01, 2013 | 24.51 | 25.10 | 24.30 | 24.95 | 589,865 | +0.71(+2.93%) |
Jul 31, 2013 | 24.34 | 24.63 | 24.16 | 24.24 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 24.06 | 24.41 | 24.06 | 24.24 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.45 | 24.64 | 23.92 | 23.97 | 299,956 | -0.48(-1.98%) |
Jul 26, 2013 | 24.31 | 24.77 | 24.26 | 24.45 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.67 | 24.85 | 24.14 | 24.42 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 25.03 | 25.22 | 24.31 | 24.68 | 0 | -0.16(-0.63%) |
Jul 23, 2013 | 25.10 | 25.20 | 24.71 | 24.83 | 0 | -0.14(-0.55%) |
Jul 22, 2013 | 25.04 | 25.09 | 24.51 | 24.97 | 0 | +0.47(+1.91%) |
Jul 19, 2013 | 23.89 | 24.84 | 23.83 | 24.51 | 595,833 | +0.68(+2.87%) |
Jul 18, 2013 | 23.47 | 24.01 | 23.29 | 23.82 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 23.04 | 23.47 | 23.03 | 23.19 | 524,053 | +0.21(+0.90%) |
Jul 16, 2013 | 23.38 | 23.47 | 22.95 | 22.98 | 0 | -0.40(-1.70%) |
Jul 15, 2013 | 23.25 | 23.47 | 23.22 | 23.38 | 0 | +0.22(+0.93%) |
Jul 12, 2013 | 22.83 | 23.17 | 22.83 | 23.16 | 0 | +0.34(+1.48%) |
Jul 11, 2013 | 22.64 | 22.89 | 22.54 | 22.83 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.21 | 23.21 | 22.26 | 22.33 | 0 | -0.72(-3.12%) |
Jul 09, 2013 | 22.44 | 23.20 | 22.37 | 23.05 | 0 | +0.80(+3.60%) |
Jul 08, 2013 | 22.10 | 22.49 | 21.99 | 22.25 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 22.09 | 22.10 | 21.71 | 21.96 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.82 | 21.93 | 21.63 | 21.71 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.70 | 22.19 | 21.65 | 21.85 | 0 | +0.02(+0.08%) |