Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.81 | 25.08 | 24.77 | 25.02 | 505,086 | -0.20(-0.78%) |
Sep 27, 2013 | 25.28 | 25.29 | 25.08 | 25.21 | 319,015 | -0.08(-0.32%) |
Sep 26, 2013 | 25.11 | 25.30 | 25.05 | 25.30 | 307,227 | -0.03(-0.13%) |
Sep 25, 2013 | 25.15 | 25.49 | 25.14 | 25.33 | 206,432 | +0.08(+0.32%) |
Sep 24, 2013 | 25.28 | 26.52 | 25.14 | 25.25 | 576,528 | -0.17(-0.66%) |
Sep 23, 2013 | 25.67 | 25.67 | 25.40 | 25.41 | 575,096 | -0.14(-0.54%) |
Sep 20, 2013 | 25.52 | 25.65 | 25.39 | 25.55 | 769,902 | +0.08(+0.33%) |
Sep 19, 2013 | 25.36 | 25.47 | 25.23 | 25.47 | 308,063 | +0.20(+0.79%) |
Sep 18, 2013 | 24.62 | 25.42 | 24.60 | 25.27 | 500,978 | +0.58(+2.37%) |
Sep 17, 2013 | 24.65 | 24.70 | 24.57 | 24.68 | 188,017 | +0.03(+0.11%) |
Sep 16, 2013 | 24.69 | 24.76 | 24.58 | 24.66 | 228,381 | +0.19(+0.80%) |
Sep 13, 2013 | 24.45 | 24.57 | 24.28 | 24.46 | 237,769 | +0.27(+1.11%) |
Sep 12, 2013 | 24.21 | 24.39 | 24.18 | 24.19 | 137,666 | -0.12(-0.50%) |
Sep 11, 2013 | 24.15 | 24.32 | 24.14 | 24.31 | 410,367 | -0.03(-0.11%) |
Sep 10, 2013 | 24.19 | 24.34 | 24.00 | 24.34 | 296,425 | +0.14(+0.59%) |
Sep 09, 2013 | 23.90 | 24.20 | 23.85 | 24.20 | 206,455 | +0.15(+0.64%) |
Sep 06, 2013 | 24.04 | 24.16 | 23.85 | 24.05 | 272,336 | +0.10(+0.42%) |
Sep 05, 2013 | 23.75 | 23.95 | 23.68 | 23.95 | 349,931 | -0.21(-0.85%) |
Sep 04, 2013 | 23.90 | 24.20 | 23.87 | 24.15 | 319,038 | -0.02(-0.09%) |
Sep 03, 2013 | 24.19 | 24.22 | 24.05 | 24.17 | 480,933 | +0.21(+0.88%) |
Aug 30, 2013 | 24.20 | 24.21 | 23.89 | 23.96 | 498,736 | -0.44(-1.81%) |
Aug 29, 2013 | 24.42 | 24.58 | 23.66 | 24.40 | 549,644 | -0.31(-1.24%) |
Aug 28, 2013 | 24.74 | 24.91 | 24.67 | 24.71 | 532,294 | +0.61(+2.51%) |
Aug 27, 2013 | 24.21 | 24.48 | 24.10 | 24.10 | 434,759 | -0.19(-0.78%) |
Aug 26, 2013 | 24.31 | 24.45 | 24.15 | 24.29 | 325,592 | -0.28(-1.16%) |
Aug 23, 2013 | 24.18 | 24.60 | 24.17 | 24.58 | 410,999 | +0.47(+1.94%) |
Aug 22, 2013 | 23.89 | 24.11 | 23.89 | 24.11 | 273,481 | +0.61(+2.60%) |
Aug 21, 2013 | 23.51 | 23.72 | 23.40 | 23.50 | 597,101 | -0.35(-1.48%) |
Aug 20, 2013 | 23.81 | 23.89 | 23.75 | 23.85 | 178,512 | +0.05(+0.22%) |
Aug 19, 2013 | 23.97 | 24.00 | 23.75 | 23.80 | 374,258 | -0.67(-2.76%) |
Aug 16, 2013 | 24.32 | 24.48 | 24.26 | 24.47 | 467,663 | +0.24(+0.98%) |
Aug 15, 2013 | 23.97 | 24.24 | 23.80 | 24.24 | 618,350 | +0.04(+0.17%) |
Aug 14, 2013 | 24.14 | 24.21 | 24.10 | 24.19 | 202,095 | +0.15(+0.64%) |
Aug 13, 2013 | 23.97 | 24.17 | 23.87 | 24.04 | 279,167 | +0.01(+0.02%) |
Aug 12, 2013 | 23.87 | 24.04 | 23.84 | 24.04 | 175,526 | -0.07(-0.31%) |
Aug 09, 2013 | 24.01 | 24.11 | 23.89 | 24.11 | 339,471 | -0.15(-0.61%) |
Aug 08, 2013 | 24.09 | 24.26 | 23.99 | 24.26 | 361,165 | +0.29(+1.23%) |
Aug 07, 2013 | 23.88 | 23.98 | 23.83 | 23.96 | 284,886 | +0.16(+0.66%) |
Aug 06, 2013 | 23.94 | 23.95 | 23.72 | 23.80 | 207,971 | -0.11(-0.46%) |
Aug 05, 2013 | 23.86 | 24.04 | 23.80 | 23.91 | 300,862 | -0.19(-0.79%) |
Aug 02, 2013 | 24.02 | 24.23 | 24.00 | 24.10 | 408,763 | +0.25(+1.04%) |
Aug 01, 2013 | 23.79 | 23.95 | 23.71 | 23.86 | 673,644 | +0.60(+2.56%) |
Jul 31, 2013 | 23.00 | 23.39 | 23.00 | 23.26 | 472,464 | +0.22(+0.96%) |
Jul 30, 2013 | 23.25 | 23.32 | 23.04 | 23.04 | 525,480 | +0.02(+0.07%) |
Jul 29, 2013 | 23.03 | 23.06 | 22.92 | 23.02 | 539,619 | -0.55(-2.35%) |
Jul 26, 2013 | 23.33 | 23.58 | 23.27 | 23.58 | 254,282 | -0.13(-0.56%) |
Jul 25, 2013 | 23.47 | 23.71 | 23.45 | 23.71 | 205,240 | +0.26(+1.12%) |
Jul 24, 2013 | 23.44 | 23.66 | 23.40 | 23.45 | 541,697 | +0.07(+0.29%) |
Jul 23, 2013 | 23.26 | 23.38 | 23.17 | 23.38 | 780,824 | +0.15(+0.66%) |
Jul 22, 2013 | 23.20 | 23.30 | 23.13 | 23.22 | 698,833 | +0.18(+0.78%) |
Jul 19, 2013 | 22.84 | 23.10 | 22.79 | 23.04 | 373,524 | +0.06(+0.25%) |
Jul 18, 2013 | 22.78 | 23.00 | 22.72 | 22.99 | 619,550 | +0.24(+1.06%) |
Jul 17, 2013 | 22.62 | 22.82 | 22.49 | 22.74 | 1,785,708 | +0.36(+1.60%) |
Jul 16, 2013 | 22.31 | 22.47 | 22.29 | 22.39 | 1,048,288 | +0.05(+0.24%) |
Jul 15, 2013 | 22.24 | 22.43 | 22.22 | 22.33 | 465,974 | +0.16(+0.74%) |
Jul 12, 2013 | 22.10 | 22.17 | 21.99 | 22.17 | 352,869 | +0.14(+0.62%) |
Jul 11, 2013 | 22.01 | 22.10 | 21.85 | 22.03 | 810,270 | +0.55(+2.55%) |
Jul 10, 2013 | 21.25 | 21.54 | 21.21 | 21.49 | 448,567 | +0.06(+0.30%) |
Jul 09, 2013 | 21.40 | 21.70 | 21.29 | 21.42 | 817,397 | -0.08(-0.39%) |
Jul 08, 2013 | 21.36 | 21.54 | 21.36 | 21.51 | 490,780 | +0.07(+0.32%) |
Jul 05, 2013 | 21.54 | 21.55 | 21.32 | 21.44 | 695,878 | -0.20(-0.90%) |
Jul 03, 2013 | 21.35 | 21.66 | 21.35 | 21.63 | 210,549 | +0.16(+0.74%) |
Jul 02, 2013 | 21.51 | 21.80 | 21.38 | 21.47 | 1,208,148 | -0.51(-2.30%) |