Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.66 | 24.99 | 24.44 | 24.85 | 4,133,637 | -0.12(-0.48%) |
Sep 27, 2013 | 25.05 | 25.09 | 24.86 | 24.97 | 3,162,707 | -0.22(-0.86%) |
Sep 26, 2013 | 25.38 | 25.44 | 25.05 | 25.19 | 3,476,013 | -0.15(-0.60%) |
Sep 25, 2013 | 25.14 | 25.48 | 25.04 | 25.34 | 4,132,943 | +0.25(+0.99%) |
Sep 24, 2013 | 24.72 | 25.41 | 24.65 | 25.09 | 5,528,319 | +0.41(+1.65%) |
Sep 23, 2013 | 24.76 | 24.77 | 24.51 | 24.69 | 4,508,503 | -0.09(-0.35%) |
Sep 20, 2013 | 24.93 | 25.31 | 24.75 | 24.77 | 7,877,992 | -0.10(-0.39%) |
Sep 19, 2013 | 25.46 | 25.53 | 24.77 | 24.87 | 8,366,344 | -0.65(-2.54%) |
Sep 18, 2013 | 25.77 | 26.04 | 25.50 | 25.52 | 8,314,322 | -0.28(-1.08%) |
Sep 17, 2013 | 25.48 | 25.81 | 25.45 | 25.80 | 4,257,994 | +0.34(+1.32%) |
Sep 16, 2013 | 25.55 | 25.69 | 25.39 | 25.46 | 3,667,256 | +0.21(+0.82%) |
Sep 13, 2013 | 25.22 | 25.32 | 25.05 | 25.25 | 2,449,779 | +0.07(+0.29%) |
Sep 12, 2013 | 25.50 | 25.56 | 25.14 | 25.18 | 3,772,063 | -0.30(-1.19%) |
Sep 11, 2013 | 25.37 | 25.51 | 25.21 | 25.49 | 2,657,307 | +0.13(+0.50%) |
Sep 10, 2013 | 25.48 | 25.59 | 25.29 | 25.36 | 3,451,399 | +0.09(+0.35%) |
Sep 09, 2013 | 24.72 | 25.29 | 24.71 | 25.27 | 4,344,977 | +0.61(+2.49%) |
Sep 06, 2013 | 24.74 | 24.87 | 24.26 | 24.65 | 4,701,757 | +0.10(+0.42%) |
Sep 05, 2013 | 24.39 | 24.62 | 24.37 | 24.55 | 2,678,029 | +0.14(+0.59%) |
Sep 04, 2013 | 24.14 | 24.62 | 24.10 | 24.41 | 3,396,992 | +0.29(+1.19%) |
Sep 03, 2013 | 24.04 | 24.50 | 23.90 | 24.12 | 5,272,647 | +0.48(+2.03%) |
Aug 30, 2013 | 23.94 | 23.94 | 23.52 | 23.64 | 3,382,282 | -0.27(-1.14%) |
Aug 29, 2013 | 23.59 | 24.16 | 23.46 | 23.91 | 3,414,361 | +0.26(+1.08%) |
Aug 28, 2013 | 23.57 | 23.84 | 23.36 | 23.66 | 4,531,586 | +0.08(+0.34%) |
Aug 27, 2013 | 23.83 | 23.86 | 23.56 | 23.58 | 8,068,448 | -0.70(-2.88%) |
Aug 26, 2013 | 24.34 | 24.46 | 24.12 | 24.28 | 2,852,852 | -0.08(-0.33%) |
Aug 23, 2013 | 24.43 | 24.47 | 24.18 | 24.36 | 2,398,081 | -0.02(-0.07%) |
Aug 22, 2013 | 24.24 | 24.54 | 24.09 | 24.37 | 2,864,605 | +0.20(+0.82%) |
Aug 21, 2013 | 24.22 | 24.46 | 23.98 | 24.17 | 4,360,228 | -0.10(-0.43%) |
Aug 20, 2013 | 24.20 | 24.44 | 23.91 | 24.28 | 3,610,706 | +0.08(+0.33%) |
Aug 19, 2013 | 24.44 | 24.48 | 24.17 | 24.20 | 4,358,729 | -0.31(-1.26%) |
Aug 16, 2013 | 24.48 | 24.76 | 24.37 | 24.51 | 5,212,008 | -0.07(-0.29%) |
Aug 15, 2013 | 24.55 | 24.71 | 24.38 | 24.58 | 3,773,852 | -0.26(-1.06%) |
Aug 14, 2013 | 25.00 | 25.09 | 24.79 | 24.84 | 3,431,519 | -0.19(-0.76%) |
Aug 13, 2013 | 24.82 | 25.13 | 24.51 | 25.03 | 3,416,409 | +0.37(+1.48%) |
Aug 12, 2013 | 24.68 | 24.82 | 24.44 | 24.67 | 3,797,524 | -0.21(-0.86%) |
Aug 09, 2013 | 24.83 | 25.02 | 24.72 | 24.88 | 2,873,576 | +0.00(+0.00%) |
Aug 08, 2013 | 25.09 | 25.33 | 24.48 | 24.88 | 7,531,968 | -0.04(-0.16%) |
Aug 07, 2013 | 24.98 | 25.13 | 24.74 | 24.92 | 3,671,987 | -0.21(-0.82%) |
Aug 06, 2013 | 25.25 | 25.33 | 24.89 | 25.13 | 5,988,318 | -0.21(-0.82%) |
Aug 05, 2013 | 25.41 | 25.59 | 25.21 | 25.33 | 4,318,722 | -0.12(-0.47%) |
Aug 02, 2013 | 25.40 | 25.50 | 25.19 | 25.45 | 5,516,122 | +0.07(+0.28%) |
Aug 01, 2013 | 24.80 | 25.50 | 24.80 | 25.38 | 6,462,295 | +0.86(+3.50%) |
Jul 31, 2013 | 24.30 | 24.75 | 24.26 | 24.52 | 7,710,330 | +0.24(+0.98%) |
Jul 30, 2013 | 24.47 | 25.10 | 24.01 | 24.28 | 10,544,170 | -0.17(-0.71%) |
Jul 29, 2013 | 24.55 | 24.71 | 24.34 | 24.46 | 10,000,252 | -0.46(-1.85%) |
Jul 26, 2013 | 24.75 | 24.96 | 24.57 | 24.92 | 3,614,311 | -0.04(-0.16%) |
Jul 25, 2013 | 24.80 | 24.96 | 24.54 | 24.96 | 3,761,963 | +0.16(+0.64%) |
Jul 24, 2013 | 25.20 | 25.26 | 24.76 | 24.80 | 5,227,388 | -0.29(-1.14%) |
Jul 23, 2013 | 25.66 | 25.69 | 25.03 | 25.09 | 3,603,511 | -0.43(-1.68%) |
Jul 22, 2013 | 25.15 | 25.54 | 25.12 | 25.52 | 3,810,799 | +0.29(+1.17%) |
Jul 19, 2013 | 25.43 | 25.43 | 24.92 | 25.22 | 5,857,969 | -0.15(-0.60%) |
Jul 18, 2013 | 25.17 | 25.44 | 25.07 | 25.37 | 7,386,127 | +0.29(+1.14%) |
Jul 17, 2013 | 25.39 | 25.47 | 24.98 | 25.09 | 5,669,233 | -0.18(-0.72%) |
Jul 16, 2013 | 25.47 | 25.55 | 25.05 | 25.27 | 2,721,984 | -0.16(-0.63%) |
Jul 15, 2013 | 25.38 | 25.57 | 25.22 | 25.43 | 4,497,965 | -0.17(-0.65%) |
Jul 12, 2013 | 25.27 | 25.61 | 25.24 | 25.60 | 4,089,978 | +0.32(+1.26%) |
Jul 11, 2013 | 25.50 | 25.52 | 25.00 | 25.28 | 5,555,397 | +0.03(+0.13%) |
Jul 10, 2013 | 25.04 | 25.29 | 24.93 | 25.25 | 6,324,300 | +0.17(+0.70%) |
Jul 09, 2013 | 25.21 | 25.27 | 24.87 | 25.07 | 8,127,681 | +0.09(+0.35%) |
Jul 08, 2013 | 25.06 | 25.17 | 24.85 | 24.98 | 5,267,971 | +0.06(+0.26%) |
Jul 05, 2013 | 24.37 | 24.93 | 24.28 | 24.92 | 3,849,923 | +0.85(+3.53%) |
Jul 03, 2013 | 24.39 | 24.40 | 23.81 | 24.07 | 8,646,292 | -0.49(-2.01%) |
Jul 02, 2013 | 24.86 | 25.02 | 24.48 | 24.56 | 4,671,611 | -0.23(-0.93%) |