Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.18 | 26.59 | 26.04 | 26.42 | 397,257 | -0.08(-0.30%) |
Sep 26, 2013 | 25.65 | 26.51 | 25.58 | 26.50 | 931,185 | +1.57(+6.30%) |
Sep 25, 2013 | 25.22 | 25.59 | 24.75 | 24.93 | 362,255 | -0.31(-1.23%) |
Sep 24, 2013 | 25.39 | 25.72 | 25.19 | 25.24 | 432,192 | -0.11(-0.43%) |
Sep 23, 2013 | 25.38 | 25.41 | 24.85 | 25.35 | 334,269 | +0.06(+0.24%) |
Sep 20, 2013 | 25.61 | 25.61 | 24.83 | 25.29 | 379,392 | -0.19(-0.75%) |
Sep 19, 2013 | 25.49 | 25.61 | 25.43 | 25.48 | 198,843 | +0.07(+0.28%) |
Sep 18, 2013 | 25.36 | 25.60 | 25.21 | 25.41 | 126,039 | +0.07(+0.28%) |
Sep 17, 2013 | 25.37 | 25.58 | 25.19 | 25.34 | 217,328 | +0.23(+0.92%) |
Sep 16, 2013 | 25.17 | 25.43 | 25.00 | 25.11 | 187,855 | +0.08(+0.32%) |
Sep 13, 2013 | 24.95 | 25.14 | 24.82 | 25.03 | 175,161 | +0.16(+0.64%) |
Sep 12, 2013 | 24.75 | 25.16 | 24.70 | 24.87 | 194,400 | +0.18(+0.73%) |
Sep 11, 2013 | 25.16 | 25.21 | 24.58 | 24.69 | 125,395 | -0.56(-2.22%) |
Sep 10, 2013 | 24.69 | 25.29 | 24.56 | 25.25 | 260,810 | +0.60(+2.43%) |
Sep 09, 2013 | 24.61 | 25.32 | 24.42 | 24.65 | 285,293 | +0.89(+3.75%) |
Sep 06, 2013 | 24.22 | 24.22 | 23.59 | 23.76 | 150,551 | -0.37(-1.53%) |
Sep 05, 2013 | 24.51 | 24.55 | 24.13 | 24.13 | 118,183 | -0.38(-1.55%) |
Sep 04, 2013 | 24.37 | 24.54 | 24.16 | 24.51 | 154,567 | +0.21(+0.86%) |
Sep 03, 2013 | 23.89 | 24.65 | 23.89 | 24.30 | 431,165 | +1.34(+5.84%) |
Aug 30, 2013 | 23.24 | 23.24 | 22.68 | 22.96 | 330,272 | -0.30(-1.29%) |
Aug 29, 2013 | 23.31 | 23.70 | 23.22 | 23.26 | 150,338 | -0.10(-0.43%) |
Aug 28, 2013 | 23.27 | 23.62 | 23.20 | 23.36 | 254,718 | +0.12(+0.52%) |
Aug 27, 2013 | 23.87 | 24.15 | 23.15 | 23.24 | 273,976 | -0.98(-4.05%) |
Aug 26, 2013 | 24.16 | 24.49 | 24.09 | 24.22 | 180,741 | +0.07(+0.29%) |
Aug 23, 2013 | 24.28 | 24.36 | 23.63 | 24.15 | 240,480 | -0.08(-0.33%) |
Aug 22, 2013 | 24.25 | 24.48 | 24.00 | 24.23 | 167,411 | +0.11(+0.46%) |
Aug 21, 2013 | 24.30 | 24.48 | 24.06 | 24.12 | 273,902 | -0.23(-0.94%) |
Aug 20, 2013 | 23.96 | 24.39 | 23.94 | 24.35 | 179,650 | +0.33(+1.37%) |
Aug 19, 2013 | 24.51 | 24.73 | 23.99 | 24.02 | 260,374 | -0.50(-2.04%) |
Aug 16, 2013 | 24.32 | 24.63 | 24.23 | 24.52 | 270,079 | +0.06(+0.25%) |
Aug 15, 2013 | 23.75 | 24.52 | 23.31 | 24.46 | 373,904 | -0.90(-3.55%) |
Aug 14, 2013 | 25.25 | 25.45 | 25.17 | 25.36 | 332,528 | +0.23(+0.92%) |
Aug 13, 2013 | 25.16 | 25.28 | 24.86 | 25.13 | 261,407 | +0.06(+0.24%) |
Aug 12, 2013 | 24.83 | 25.41 | 24.80 | 25.07 | 301,334 | +0.10(+0.40%) |
Aug 09, 2013 | 25.20 | 25.44 | 24.92 | 24.97 | 346,505 | -0.38(-1.50%) |
Aug 08, 2013 | 25.00 | 25.72 | 24.88 | 25.35 | 666,311 | +0.35(+1.40%) |
Aug 07, 2013 | 23.83 | 25.00 | 23.61 | 25.00 | 504,958 | +1.16(+4.87%) |
Aug 06, 2013 | 23.89 | 24.03 | 23.41 | 23.84 | 483,539 | -0.06(-0.25%) |
Aug 05, 2013 | 23.50 | 23.93 | 23.14 | 23.90 | 351,876 | +0.31(+1.31%) |
Aug 02, 2013 | 23.06 | 24.30 | 23.02 | 23.59 | 481,325 | -0.20(-0.84%) |
Aug 01, 2013 | 23.49 | 24.06 | 23.27 | 23.79 | 850,282 | +0.51(+2.19%) |
Jul 31, 2013 | 21.01 | 23.64 | 20.96 | 23.28 | 1,585,600 | +3.17(+15.76%) |
Jul 30, 2013 | 20.66 | 20.66 | 19.94 | 20.11 | 461,383 | -0.42(-2.05%) |
Jul 29, 2013 | 20.51 | 20.66 | 20.42 | 20.53 | 290,781 | -0.08(-0.39%) |
Jul 26, 2013 | 20.66 | 20.68 | 20.40 | 20.61 | 230,088 | -0.19(-0.91%) |
Jul 25, 2013 | 20.47 | 20.92 | 20.21 | 20.80 | 208,466 | +0.27(+1.32%) |
Jul 24, 2013 | 20.32 | 20.65 | 20.32 | 20.53 | 255,407 | +0.24(+1.18%) |
Jul 23, 2013 | 20.01 | 20.39 | 20.01 | 20.29 | 261,394 | +0.28(+1.40%) |
Jul 22, 2013 | 20.00 | 20.25 | 19.92 | 20.01 | 347,063 | -0.24(-1.19%) |
Jul 19, 2013 | 20.23 | 20.43 | 20.16 | 20.25 | 180,577 | -0.01(-0.05%) |
Jul 18, 2013 | 20.28 | 20.54 | 19.91 | 20.26 | 148,589 | +0.02(+0.10%) |
Jul 17, 2013 | 20.20 | 20.50 | 20.06 | 20.24 | 79,053 | +0.17(+0.85%) |
Jul 16, 2013 | 19.99 | 20.15 | 19.75 | 20.07 | 173,884 | +0.12(+0.60%) |
Jul 15, 2013 | 19.95 | 20.31 | 19.70 | 19.95 | 185,173 | +0.08(+0.40%) |
Jul 12, 2013 | 19.90 | 19.93 | 19.83 | 19.87 | 193,828 | -0.02(-0.10%) |
Jul 11, 2013 | 20.03 | 20.06 | 19.86 | 19.89 | 200,631 | +0.04(+0.20%) |
Jul 10, 2013 | 20.73 | 20.73 | 19.74 | 19.85 | 182,482 | -0.84(-4.06%) |
Jul 09, 2013 | 19.76 | 21.23 | 19.59 | 20.69 | 707,243 | +1.10(+5.62%) |
Jul 08, 2013 | 19.48 | 20.06 | 19.35 | 19.59 | 373,655 | +0.26(+1.35%) |
Jul 05, 2013 | 19.18 | 19.43 | 18.89 | 19.33 | 140,482 | +0.40(+2.11%) |
Jul 03, 2013 | 19.11 | 19.23 | 18.57 | 18.93 | 215,663 | -0.32(-1.66%) |
Jul 02, 2013 | 19.50 | 19.71 | 18.85 | 19.25 | 261,720 | -0.32(-1.64%) |