Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.73 | 25.17 | 24.53 | 25.15 | 1,058,706 | +0.16(+0.63%) |
Sep 27, 2013 | 24.69 | 25.07 | 24.53 | 24.99 | 0 | +0.20(+0.79%) |
Sep 26, 2013 | 24.76 | 24.98 | 24.67 | 24.80 | 1,363,081 | +0.03(+0.13%) |
Sep 25, 2013 | 24.39 | 24.82 | 24.09 | 24.76 | 1,811,797 | +0.45(+1.84%) |
Sep 24, 2013 | 23.71 | 24.32 | 23.50 | 24.32 | 1,570,838 | +0.65(+2.76%) |
Sep 23, 2013 | 23.83 | 23.87 | 23.44 | 23.66 | 1,014,520 | -0.21(-0.89%) |
Sep 20, 2013 | 23.65 | 24.06 | 23.56 | 23.87 | 0 | +0.24(+1.00%) |
Sep 19, 2013 | 23.79 | 23.92 | 23.33 | 23.64 | 0 | -0.09(-0.37%) |
Sep 18, 2013 | 23.92 | 24.10 | 23.63 | 23.72 | 0 | -0.26(-1.08%) |
Sep 17, 2013 | 23.50 | 23.98 | 23.40 | 23.98 | 0 | +0.45(+1.91%) |
Sep 16, 2013 | 23.62 | 23.63 | 23.43 | 23.54 | 0 | +0.13(+0.57%) |
Sep 13, 2013 | 23.52 | 23.60 | 23.33 | 23.40 | 0 | -0.05(-0.20%) |
Sep 12, 2013 | 23.35 | 23.61 | 23.00 | 23.45 | 1,204,120 | +0.18(+0.78%) |
Sep 11, 2013 | 23.06 | 23.28 | 22.96 | 23.27 | 0 | +0.13(+0.58%) |
Sep 10, 2013 | 23.17 | 23.23 | 23.01 | 23.13 | 721,227 | +0.11(+0.50%) |
Sep 09, 2013 | 22.86 | 23.06 | 22.77 | 23.02 | 0 | +0.20(+0.88%) |
Sep 06, 2013 | 23.07 | 23.17 | 22.41 | 22.82 | 0 | -0.17(-0.75%) |
Sep 05, 2013 | 22.44 | 23.09 | 22.34 | 22.99 | 1,442,732 | +0.23(+1.02%) |
Sep 04, 2013 | 22.66 | 23.01 | 22.58 | 22.76 | 1,641,456 | +0.11(+0.47%) |
Sep 03, 2013 | 23.24 | 23.57 | 22.39 | 22.65 | 0 | -0.35(-1.54%) |
Aug 30, 2013 | 23.40 | 23.40 | 22.95 | 23.01 | 0 | -0.43(-1.81%) |
Aug 29, 2013 | 23.49 | 23.65 | 23.38 | 23.43 | 0 | -0.10(-0.43%) |
Aug 28, 2013 | 23.28 | 23.70 | 23.13 | 23.54 | 1,068,650 | +0.28(+1.18%) |
Aug 27, 2013 | 24.09 | 24.24 | 23.25 | 23.26 | 1,715,616 | -1.09(-4.46%) |
Aug 26, 2013 | 24.66 | 24.68 | 24.34 | 24.35 | 434,457 | -0.31(-1.28%) |
Aug 23, 2013 | 24.80 | 24.80 | 24.43 | 24.66 | 0 | -0.10(-0.41%) |
Aug 22, 2013 | 24.45 | 24.98 | 24.44 | 24.76 | 0 | +0.29(+1.19%) |
Aug 21, 2013 | 24.57 | 24.72 | 24.22 | 24.47 | 0 | -0.14(-0.58%) |
Aug 20, 2013 | 24.20 | 24.64 | 24.15 | 24.61 | 684,470 | +0.45(+1.86%) |
Aug 19, 2013 | 24.40 | 24.57 | 24.15 | 24.17 | 629,640 | -0.27(-1.10%) |
Aug 16, 2013 | 24.29 | 24.61 | 24.20 | 24.43 | 0 | +0.17(+0.68%) |
Aug 15, 2013 | 24.43 | 24.43 | 24.17 | 24.27 | 570,864 | -0.32(-1.31%) |
Aug 14, 2013 | 24.64 | 24.79 | 24.50 | 24.59 | 369,429 | -0.01(-0.03%) |
Aug 13, 2013 | 24.55 | 24.71 | 24.32 | 24.60 | 854,074 | +0.12(+0.48%) |
Aug 12, 2013 | 24.41 | 24.61 | 24.31 | 24.48 | 623,245 | -0.06(-0.22%) |
Aug 09, 2013 | 24.56 | 24.72 | 24.42 | 24.54 | 535,535 | -0.04(-0.16%) |
Aug 08, 2013 | 24.76 | 24.91 | 24.54 | 24.57 | 1,039,767 | -0.03(-0.13%) |
Aug 07, 2013 | 24.72 | 24.87 | 24.33 | 24.61 | 610,805 | -0.20(-0.83%) |
Aug 06, 2013 | 25.13 | 25.17 | 24.79 | 24.81 | 783,924 | -0.33(-1.31%) |
Aug 05, 2013 | 24.91 | 25.15 | 24.84 | 25.14 | 810,642 | +0.17(+0.69%) |
Aug 02, 2013 | 25.09 | 25.09 | 24.75 | 24.97 | 1,020,824 | -0.09(-0.35%) |
Aug 01, 2013 | 24.50 | 25.13 | 24.46 | 25.05 | 1,554,814 | +0.79(+3.24%) |
Jul 31, 2013 | 24.28 | 24.67 | 23.99 | 24.27 | 0 | +0.09(+0.39%) |
Jul 30, 2013 | 24.06 | 24.41 | 23.95 | 24.17 | 1,082,665 | +0.24(+1.02%) |
Jul 29, 2013 | 24.39 | 24.52 | 23.88 | 23.93 | 0 | -0.47(-1.94%) |
Jul 26, 2013 | 24.43 | 24.51 | 24.17 | 24.40 | 0 | -0.11(-0.45%) |
Jul 25, 2013 | 24.83 | 25.01 | 24.47 | 24.51 | 0 | -0.31(-1.23%) |
Jul 24, 2013 | 24.71 | 25.04 | 24.61 | 24.82 | 0 | +0.15(+0.60%) |
Jul 23, 2013 | 24.93 | 24.97 | 24.37 | 24.67 | 0 | -0.14(-0.57%) |
Jul 22, 2013 | 24.28 | 24.82 | 24.27 | 24.81 | 0 | +0.54(+2.23%) |
Jul 19, 2013 | 23.87 | 24.39 | 23.79 | 24.27 | 0 | +0.49(+2.08%) |
Jul 18, 2013 | 23.50 | 24.06 | 23.01 | 23.77 | 0 | +1.09(+4.80%) |
Jul 17, 2013 | 22.26 | 22.93 | 22.26 | 22.69 | 1,487,551 | +0.34(+1.54%) |
Jul 16, 2013 | 22.68 | 22.71 | 22.24 | 22.34 | 0 | -0.28(-1.25%) |
Jul 15, 2013 | 22.50 | 22.69 | 22.41 | 22.62 | 0 | +0.22(+0.98%) |
Jul 12, 2013 | 22.15 | 22.44 | 22.05 | 22.40 | 0 | +0.33(+1.49%) |
Jul 11, 2013 | 22.58 | 22.59 | 22.02 | 22.07 | 1,250,692 | -0.25(-1.12%) |
Jul 10, 2013 | 22.56 | 22.62 | 22.22 | 22.33 | 0 | -0.23(-1.04%) |
Jul 09, 2013 | 22.62 | 22.58 | 22.37 | 22.56 | 0 | +0.09(+0.38%) |
Jul 08, 2013 | 22.69 | 22.77 | 22.40 | 22.47 | 0 | -0.09(-0.38%) |
Jul 05, 2013 | 22.18 | 22.56 | 22.02 | 22.56 | 0 | +0.55(+2.49%) |
Jul 03, 2013 | 21.93 | 22.02 | 21.79 | 22.01 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 21.93 | 22.42 | 21.87 | 21.99 | 0 | +0.07(+0.32%) |