Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.69 | 22.69 | 22.54 | 22.66 | 6,675 | -0.06(-0.27%) |
Sep 26, 2013 | 22.73 | 22.88 | 22.71 | 22.73 | 11,439 | +0.08(+0.35%) |
Sep 25, 2013 | 22.80 | 22.81 | 22.64 | 22.65 | 12,303 | -0.23(-1.00%) |
Sep 24, 2013 | 23.04 | 23.04 | 22.75 | 22.88 | 10,668 | -0.27(-1.15%) |
Sep 23, 2013 | 23.31 | 23.31 | 23.14 | 23.14 | 11,528 | -0.25(-1.06%) |
Sep 20, 2013 | 23.42 | 23.52 | 23.24 | 23.39 | 28,767 | -0.03(-0.15%) |
Sep 19, 2013 | 23.26 | 23.47 | 23.21 | 23.42 | 59,474 | +0.17(+0.74%) |
Sep 18, 2013 | 24.18 | 24.35 | 23.04 | 23.25 | 104,913 | -0.79(-3.28%) |
Sep 17, 2013 | 24.08 | 24.24 | 24.01 | 24.04 | 8,721 | -0.19(-0.79%) |
Sep 16, 2013 | 23.75 | 24.23 | 23.76 | 24.23 | 40,838 | -0.16(-0.64%) |
Sep 13, 2013 | 24.43 | 24.45 | 24.31 | 24.39 | 30,723 | -0.06(-0.26%) |
Sep 12, 2013 | 24.29 | 24.49 | 24.21 | 24.45 | 13,633 | -0.06(-0.26%) |
Sep 11, 2013 | 24.67 | 24.78 | 24.49 | 24.51 | 16,705 | -0.37(-1.47%) |
Sep 10, 2013 | 24.84 | 24.89 | 24.63 | 24.88 | 28,161 | +0.30(+1.23%) |
Sep 09, 2013 | 24.42 | 24.58 | 24.38 | 24.58 | 21,292 | -0.14(-0.56%) |
Sep 06, 2013 | 25.18 | 25.18 | 24.42 | 24.72 | 35,187 | -0.47(-1.85%) |
Sep 05, 2013 | 24.78 | 25.18 | 24.78 | 25.18 | 73,460 | +0.63(+2.57%) |
Sep 04, 2013 | 24.29 | 24.60 | 24.23 | 24.55 | 15,887 | +0.22(+0.90%) |
Sep 03, 2013 | 24.31 | 24.63 | 24.29 | 24.33 | 13,390 | +0.42(+1.76%) |
Aug 30, 2013 | 23.83 | 23.91 | 23.77 | 23.91 | 4,941 | +0.13(+0.54%) |
Aug 29, 2013 | 24.15 | 24.16 | 23.78 | 23.78 | 5,321 | -0.17(-0.73%) |
Aug 28, 2013 | 23.81 | 23.97 | 23.81 | 23.96 | 13,540 | +0.36(+1.51%) |
Aug 27, 2013 | 23.84 | 23.90 | 23.58 | 23.60 | 23,571 | -0.42(-1.75%) |
Aug 26, 2013 | 24.04 | 24.13 | 23.98 | 24.02 | 8,137 | -0.20(-0.82%) |
Aug 23, 2013 | 24.72 | 24.73 | 24.12 | 24.22 | 26,917 | -0.36(-1.46%) |
Aug 22, 2013 | 24.63 | 24.73 | 24.47 | 24.58 | 73,729 | +0.05(+0.22%) |
Aug 21, 2013 | 24.27 | 24.53 | 24.19 | 24.52 | 8,919 | +0.39(+1.63%) |
Aug 20, 2013 | 24.27 | 24.27 | 24.08 | 24.13 | 17,330 | -0.38(-1.57%) |
Aug 19, 2013 | 24.49 | 24.60 | 24.40 | 24.51 | 37,246 | +0.22(+0.90%) |
Aug 16, 2013 | 23.92 | 24.36 | 23.92 | 24.29 | 246,630 | +0.39(+1.63%) |
Aug 15, 2013 | 23.97 | 24.09 | 23.77 | 23.90 | 17,848 | +0.34(+1.45%) |
Aug 14, 2013 | 23.61 | 23.63 | 23.52 | 23.56 | 23,613 | -0.10(-0.43%) |
Aug 13, 2013 | 23.42 | 23.66 | 23.42 | 23.66 | 14,348 | +0.62(+2.70%) |
Aug 12, 2013 | 22.89 | 23.04 | 22.82 | 23.04 | 8,171 | +0.12(+0.52%) |
Aug 09, 2013 | 23.05 | 23.05 | 22.92 | 22.92 | 1,247 | -0.04(-0.16%) |
Aug 08, 2013 | 23.06 | 23.06 | 22.90 | 22.96 | 15,177 | -0.07(-0.32%) |
Aug 07, 2013 | 23.18 | 23.18 | 23.02 | 23.03 | 11,107 | -0.25(-1.06%) |
Aug 06, 2013 | 23.34 | 23.43 | 23.27 | 23.28 | 15,438 | +0.02(+0.08%) |
Aug 05, 2013 | 23.32 | 23.41 | 23.25 | 23.26 | 29,215 | +0.09(+0.39%) |
Aug 02, 2013 | 23.46 | 23.63 | 23.15 | 23.17 | 14,759 | -0.55(-2.32%) |
Aug 01, 2013 | 23.43 | 23.76 | 23.32 | 23.72 | 53,631 | +0.64(+2.79%) |
Jul 31, 2013 | 23.59 | 23.68 | 23.07 | 23.07 | 19,944 | -0.14(-0.60%) |
Jul 30, 2013 | 23.18 | 23.21 | 23.18 | 23.21 | 2,096 | +0.06(+0.24%) |
Jul 29, 2013 | 23.05 | 23.21 | 23.05 | 23.16 | 7,521 | +0.15(+0.67%) |
Jul 26, 2013 | 22.96 | 23.08 | 22.96 | 23.00 | 2,620 | -0.13(-0.55%) |
Jul 25, 2013 | 23.35 | 23.40 | 23.05 | 23.13 | 10,139 | -0.14(-0.59%) |
Jul 24, 2013 | 23.10 | 23.31 | 23.01 | 23.27 | 7,462 | +0.48(+2.09%) |
Jul 23, 2013 | 22.77 | 22.88 | 22.71 | 22.79 | 9,211 | +0.08(+0.36%) |
Jul 22, 2013 | 22.71 | 22.71 | 22.52 | 22.71 | 6,552 | +0.03(+0.12%) |
Jul 19, 2013 | 22.88 | 22.88 | 22.66 | 22.68 | 11,238 | -0.29(-1.28%) |
Jul 18, 2013 | 22.76 | 22.98 | 22.74 | 22.98 | 5,012 | +0.26(+1.13%) |
Jul 17, 2013 | 22.64 | 22.81 | 22.58 | 22.72 | 77,457 | -0.29(-1.27%) |
Jul 16, 2013 | 23.04 | 23.07 | 22.99 | 23.01 | 2,996 | -0.11(-0.48%) |
Jul 15, 2013 | 23.20 | 23.20 | 23.09 | 23.12 | 33,469 | -0.25(-1.05%) |
Jul 12, 2013 | 22.99 | 23.42 | 22.99 | 23.37 | 57,155 | +0.11(+0.46%) |
Jul 11, 2013 | 23.33 | 23.45 | 23.26 | 23.26 | 46,744 | -0.63(-2.64%) |
Jul 10, 2013 | 23.81 | 24.01 | 23.63 | 23.89 | 48,091 | +0.19(+0.81%) |
Jul 09, 2013 | 23.81 | 23.82 | 23.62 | 23.70 | 9,882 | -0.12(-0.50%) |
Jul 08, 2013 | 23.99 | 24.02 | 23.77 | 23.82 | 42,898 | -0.45(-1.85%) |
Jul 05, 2013 | 24.04 | 24.27 | 23.97 | 24.27 | 25,574 | +1.17(+5.08%) |
Jul 03, 2013 | 22.96 | 23.10 | 22.81 | 23.09 | 7,589 | +0.18(+0.79%) |
Jul 02, 2013 | 22.96 | 23.02 | 22.86 | 22.91 | 17,865 | -0.05(-0.24%) |