Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.35 | 22.44 | 22.35 | 22.39 | 23,322 | +0.08(+0.36%) |
Sep 26, 2013 | 22.25 | 22.34 | 22.25 | 22.31 | 21,130 | +0.00(+0.00%) |
Sep 25, 2013 | 22.18 | 22.33 | 22.18 | 22.31 | 24,742 | +0.16(+0.72%) |
Sep 24, 2013 | 22.14 | 22.25 | 22.13 | 22.15 | 20,760 | +0.12(+0.54%) |
Sep 23, 2013 | 22.03 | 22.07 | 21.99 | 22.03 | 26,559 | -0.14(-0.63%) |
Sep 20, 2013 | 22.07 | 22.17 | 21.94 | 22.17 | 26,926 | -0.05(-0.23%) |
Sep 19, 2013 | 22.19 | 22.22 | 22.05 | 22.22 | 40,633 | +0.22(+1.00%) |
Sep 18, 2013 | 21.68 | 22.00 | 21.59 | 22.00 | 56,860 | +0.29(+1.34%) |
Sep 17, 2013 | 21.73 | 21.78 | 21.71 | 21.71 | 35,652 | +0.07(+0.32%) |
Sep 16, 2013 | 21.93 | 21.93 | 21.64 | 21.64 | 33,416 | -0.09(-0.41%) |
Sep 13, 2013 | 21.85 | 21.87 | 21.71 | 21.73 | 39,537 | +0.02(+0.09%) |
Sep 12, 2013 | 21.89 | 21.89 | 21.69 | 21.71 | 23,943 | -0.03(-0.14%) |
Sep 11, 2013 | 21.62 | 21.79 | 21.51 | 21.74 | 62,061 | +0.09(+0.42%) |
Sep 10, 2013 | 21.61 | 21.71 | 21.56 | 21.65 | 45,041 | -0.20(-0.92%) |
Sep 09, 2013 | 21.84 | 21.90 | 21.79 | 21.85 | 46,786 | +0.09(+0.41%) |
Sep 06, 2013 | 21.74 | 21.80 | 21.68 | 21.76 | 39,417 | +0.11(+0.51%) |
Sep 05, 2013 | 21.90 | 21.90 | 21.65 | 21.65 | 72,250 | -0.46(-2.08%) |
Sep 04, 2013 | 22.19 | 22.19 | 22.00 | 22.11 | 38,154 | -0.01(-0.05%) |
Sep 03, 2013 | 22.23 | 22.24 | 22.00 | 22.12 | 74,881 | -0.50(-2.21%) |
Aug 30, 2013 | 22.62 | 22.62 | 22.62 | 0 | +0.02(+0.09%) | |
Aug 29, 2013 | 22.41 | 22.61 | 22.40 | 22.60 | 20,226 | +0.12(+0.53%) |
Aug 28, 2013 | 22.58 | 22.58 | 22.45 | 22.48 | 41,359 | -0.21(-0.93%) |
Aug 27, 2013 | 22.48 | 22.73 | 22.47 | 22.69 | 46,223 | +0.42(+1.89%) |
Aug 26, 2013 | 22.28 | 22.29 | 22.22 | 22.27 | 54,139 | +0.07(+0.32%) |
Aug 23, 2013 | 22.04 | 22.26 | 22.01 | 22.20 | 19,137 | +0.19(+0.86%) |
Aug 22, 2013 | 22.00 | 22.05 | 21.97 | 22.01 | 23,240 | -0.09(-0.41%) |
Aug 21, 2013 | 22.15 | 22.17 | 22.05 | 22.10 | 40,783 | -0.05(-0.23%) |
Aug 20, 2013 | 22.14 | 22.18 | 22.12 | 22.15 | 25,259 | +0.10(+0.45%) |
Aug 19, 2013 | 22.10 | 22.13 | 22.01 | 22.05 | 106,374 | -0.05(-0.23%) |
Aug 16, 2013 | 22.26 | 22.29 | 22.11 | 22.10 | 63,501 | -0.31(-1.38%) |
Aug 15, 2013 | 22.37 | 22.41 | 22.25 | 22.41 | 43,263 | -0.05(-0.22%) |
Aug 14, 2013 | 22.51 | 22.63 | 22.46 | 22.46 | 101,810 | -0.07(-0.31%) |
Aug 13, 2013 | 22.63 | 22.68 | 22.53 | 22.53 | 21,571 | -0.28(-1.23%) |
Aug 12, 2013 | 22.93 | 22.94 | 22.79 | 22.81 | 19,358 | -0.09(-0.39%) |
Aug 09, 2013 | 22.84 | 22.90 | 22.81 | 22.90 | 18,222 | +0.02(+0.09%) |
Aug 08, 2013 | 22.87 | 22.91 | 22.82 | 22.88 | 25,352 | +0.10(+0.44%) |
Aug 07, 2013 | 22.65 | 22.78 | 22.65 | 22.78 | 24,937 | +0.16(+0.71%) |
Aug 06, 2013 | 22.53 | 22.62 | 22.51 | 22.62 | 74,086 | -0.03(-0.13%) |
Aug 02, 2013 | 22.65 | 22.65 | 22.65 | 0 | +0.16(+0.71%) | |
Aug 01, 2013 | 22.71 | 22.71 | 22.47 | 22.49 | 57,463 | -0.31(-1.36%) |
Jul 31, 2013 | 22.42 | 22.80 | 22.40 | 22.80 | 98,965 | +0.23(+1.02%) |
Jul 30, 2013 | 22.73 | 22.73 | 22.51 | 22.57 | 76,805 | -0.04(-0.18%) |
Jul 29, 2013 | 22.67 | 22.75 | 22.61 | 22.61 | 80,972 | -0.07(-0.31%) |
Jul 26, 2013 | 22.72 | 22.72 | 22.63 | 22.68 | 55,117 | +0.03(+0.13%) |
Jul 25, 2013 | 22.59 | 22.65 | 22.55 | 22.65 | 30,731 | +0.08(+0.35%) |
Jul 24, 2013 | 22.71 | 22.71 | 22.56 | 22.57 | 27,196 | -0.28(-1.23%) |
Jul 23, 2013 | 22.99 | 22.99 | 22.81 | 22.85 | 28,941 | -0.17(-0.74%) |
Jul 22, 2013 | 23.12 | 23.14 | 23.02 | 23.02 | 30,787 | +0.06(+0.26%) |
Jul 19, 2013 | 22.91 | 22.97 | 22.90 | 22.96 | 30,643 | +0.06(+0.26%) |
Jul 18, 2013 | 23.01 | 23.01 | 22.84 | 22.90 | 21,195 | -0.15(-0.65%) |
Jul 17, 2013 | 22.94 | 23.05 | 22.94 | 23.05 | 33,143 | +0.16(+0.70%) |
Jul 16, 2013 | 22.76 | 22.95 | 22.73 | 22.89 | 73,877 | +0.09(+0.39%) |
Jul 15, 2013 | 22.68 | 22.80 | 22.66 | 22.80 | 21,165 | +0.00(+0.00%) |
Jul 12, 2013 | 22.71 | 22.80 | 22.70 | 22.80 | 24,914 | +0.16(+0.71%) |
Jul 11, 2013 | 22.64 | 22.67 | 22.59 | 22.64 | 45,312 | +0.06(+0.27%) |
Jul 10, 2013 | 22.65 | 22.68 | 22.58 | 22.58 | 43,268 | -0.06(-0.27%) |
Jul 09, 2013 | 22.63 | 22.68 | 22.56 | 22.64 | 120,167 | -0.04(-0.18%) |
Jul 08, 2013 | 22.53 | 22.70 | 22.49 | 22.68 | 146,631 | +0.20(+0.89%) |
Jul 05, 2013 | 22.59 | 22.59 | 22.45 | 22.48 | 28,252 | -0.29(-1.27%) |
Jul 04, 2013 | 22.79 | 22.83 | 22.73 | 22.77 | 19,605 | +0.07(+0.31%) |
Jul 03, 2013 | 22.77 | 22.84 | 22.68 | 22.70 | 33,056 | -0.25(-1.09%) |