Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.43 | 24.50 | 24.25 | 24.31 | 290,613 | -0.18(-0.75%) |
Sep 26, 2013 | 24.42 | 24.62 | 24.32 | 24.49 | 571,116 | +0.06(+0.25%) |
Sep 25, 2013 | 24.32 | 24.61 | 24.20 | 24.43 | 807,205 | +0.11(+0.43%) |
Sep 24, 2013 | 24.46 | 24.52 | 24.20 | 24.32 | 459,435 | -0.08(-0.32%) |
Sep 23, 2013 | 24.63 | 24.72 | 24.38 | 24.40 | 638,176 | -0.33(-1.32%) |
Sep 20, 2013 | 24.66 | 24.77 | 24.58 | 24.73 | 860,398 | +0.04(+0.18%) |
Sep 19, 2013 | 25.06 | 25.07 | 24.61 | 24.69 | 776,088 | -0.30(-1.20%) |
Sep 18, 2013 | 24.31 | 25.05 | 24.12 | 24.98 | 641,981 | +0.60(+2.45%) |
Sep 17, 2013 | 23.87 | 24.50 | 23.75 | 24.39 | 746,123 | +0.46(+1.91%) |
Sep 16, 2013 | 24.03 | 24.10 | 23.81 | 23.93 | 265,309 | +0.09(+0.37%) |
Sep 13, 2013 | 23.96 | 23.97 | 23.67 | 23.84 | 327,030 | -0.04(-0.15%) |
Sep 12, 2013 | 24.01 | 24.15 | 23.77 | 23.88 | 561,934 | -0.09(-0.37%) |
Sep 11, 2013 | 23.67 | 24.10 | 23.52 | 23.96 | 431,083 | +0.20(+0.85%) |
Sep 10, 2013 | 23.67 | 23.81 | 23.55 | 23.76 | 472,974 | +0.16(+0.67%) |
Sep 09, 2013 | 23.34 | 23.80 | 23.16 | 23.60 | 354,635 | +0.25(+1.05%) |
Sep 06, 2013 | 23.81 | 23.81 | 23.32 | 23.36 | 648,291 | -0.37(-1.56%) |
Sep 05, 2013 | 23.19 | 23.78 | 23.09 | 23.73 | 475,842 | +0.69(+2.98%) |
Sep 04, 2013 | 22.91 | 23.17 | 22.86 | 23.04 | 421,261 | +0.16(+0.69%) |
Sep 03, 2013 | 22.96 | 23.04 | 22.75 | 22.88 | 330,642 | +0.18(+0.81%) |
Aug 30, 2013 | 23.01 | 23.10 | 22.64 | 22.70 | 336,352 | -0.33(-1.41%) |
Aug 29, 2013 | 22.91 | 23.15 | 22.79 | 23.02 | 508,230 | +0.10(+0.42%) |
Aug 28, 2013 | 23.09 | 23.09 | 22.77 | 22.93 | 410,594 | -0.23(-0.99%) |
Aug 27, 2013 | 23.23 | 23.24 | 23.02 | 23.15 | 350,895 | -0.28(-1.20%) |
Aug 26, 2013 | 23.29 | 23.63 | 23.18 | 23.44 | 494,848 | +0.03(+0.11%) |
Aug 23, 2013 | 23.41 | 23.52 | 23.03 | 23.41 | 298,969 | +0.09(+0.38%) |
Aug 22, 2013 | 22.82 | 23.48 | 22.81 | 23.32 | 287,596 | +0.51(+2.24%) |
Aug 21, 2013 | 23.01 | 23.01 | 22.78 | 22.81 | 375,143 | -0.23(-0.99%) |
Aug 20, 2013 | 22.87 | 23.17 | 22.67 | 23.04 | 585,311 | +0.18(+0.77%) |
Aug 19, 2013 | 23.11 | 23.22 | 22.71 | 22.86 | 542,299 | -0.40(-1.70%) |
Aug 16, 2013 | 23.45 | 23.63 | 23.18 | 23.26 | 504,737 | -0.28(-1.20%) |
Aug 15, 2013 | 23.77 | 23.79 | 23.26 | 23.54 | 520,968 | -0.37(-1.55%) |
Aug 14, 2013 | 23.82 | 24.05 | 23.78 | 23.91 | 714,848 | +0.15(+0.63%) |
Aug 13, 2013 | 23.73 | 23.81 | 23.52 | 23.76 | 966,596 | +0.04(+0.15%) |
Aug 12, 2013 | 23.65 | 23.77 | 23.10 | 23.73 | 1,133,954 | +0.01(+0.04%) |
Aug 09, 2013 | 23.77 | 24.24 | 23.64 | 23.72 | 793,332 | -0.30(-1.25%) |
Aug 08, 2013 | 24.11 | 24.22 | 23.91 | 24.02 | 548,992 | -0.05(-0.22%) |
Aug 07, 2013 | 24.09 | 24.17 | 23.82 | 24.07 | 746,128 | -0.01(-0.04%) |
Aug 06, 2013 | 24.44 | 24.44 | 23.76 | 24.08 | 661,239 | -0.39(-1.58%) |
Aug 05, 2013 | 24.51 | 24.72 | 24.33 | 24.47 | 551,955 | -0.04(-0.18%) |
Aug 02, 2013 | 24.49 | 24.56 | 24.14 | 24.51 | 485,209 | -0.09(-0.36%) |
Aug 01, 2013 | 24.83 | 24.84 | 24.46 | 24.60 | 541,286 | +0.07(+0.29%) |
Jul 31, 2013 | 24.69 | 24.82 | 24.47 | 24.53 | 358,194 | -0.18(-0.71%) |
Jul 30, 2013 | 24.56 | 24.83 | 24.40 | 24.70 | 353,857 | +0.23(+0.93%) |
Jul 29, 2013 | 24.49 | 24.72 | 24.21 | 24.47 | 321,322 | -0.11(-0.47%) |
Jul 26, 2013 | 24.18 | 24.61 | 23.99 | 24.59 | 507,873 | +0.26(+1.05%) |
Jul 25, 2013 | 24.47 | 24.64 | 24.26 | 24.33 | 337,275 | -0.26(-1.04%) |
Jul 24, 2013 | 25.24 | 25.24 | 24.54 | 24.59 | 639,938 | -0.63(-2.51%) |
Jul 23, 2013 | 25.15 | 25.41 | 25.15 | 25.22 | 675,725 | +0.04(+0.17%) |
Jul 22, 2013 | 24.98 | 25.27 | 24.88 | 25.18 | 785,692 | +0.10(+0.39%) |
Jul 19, 2013 | 25.12 | 25.12 | 24.83 | 25.08 | 401,810 | +0.01(+0.04%) |
Jul 18, 2013 | 25.08 | 25.38 | 24.98 | 25.07 | 1,136,516 | +0.00(+0.00%) |
Jul 17, 2013 | 25.07 | 25.27 | 24.91 | 25.07 | 709,833 | +0.00(+0.00%) |
Jul 16, 2013 | 25.00 | 25.16 | 24.90 | 25.07 | 523,172 | +0.06(+0.25%) |
Jul 15, 2013 | 25.06 | 25.27 | 24.76 | 25.01 | 626,785 | -0.01(-0.04%) |
Jul 12, 2013 | 24.72 | 25.02 | 24.72 | 25.02 | 652,406 | +0.32(+1.28%) |
Jul 11, 2013 | 24.73 | 24.75 | 24.41 | 24.70 | 353,811 | +0.19(+0.79%) |
Jul 10, 2013 | 24.62 | 24.70 | 24.36 | 24.51 | 413,350 | -0.12(-0.50%) |
Jul 09, 2013 | 24.40 | 24.79 | 24.42 | 24.63 | 451,809 | +0.21(+0.86%) |
Jul 08, 2013 | 24.24 | 24.54 | 24.19 | 24.42 | 480,887 | +0.27(+1.13%) |
Jul 05, 2013 | 24.25 | 24.39 | 23.89 | 24.15 | 245,643 | +0.04(+0.15%) |
Jul 03, 2013 | 23.98 | 24.22 | 23.91 | 24.11 | 268,372 | +0.09(+0.37%) |
Jul 02, 2013 | 24.00 | 24.29 | 23.86 | 24.03 | 440,093 | +0.00(+0.00%) |