Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.90 | 25.34 | 24.69 | 25.32 | 1,051,705 | +0.16(+0.63%) |
Sep 27, 2013 | 24.86 | 25.24 | 24.69 | 25.16 | 0 | +0.20(+0.79%) |
Sep 26, 2013 | 24.93 | 25.15 | 24.83 | 24.96 | 1,354,067 | +0.03(+0.13%) |
Sep 25, 2013 | 24.56 | 24.98 | 24.25 | 24.93 | 1,799,815 | +0.45(+1.85%) |
Sep 24, 2013 | 23.87 | 24.48 | 23.66 | 24.48 | 1,560,450 | +0.66(+2.76%) |
Sep 23, 2013 | 23.99 | 24.03 | 23.60 | 23.82 | 1,007,811 | -0.21(-0.89%) |
Sep 20, 2013 | 23.81 | 24.22 | 23.72 | 24.03 | 0 | +0.24(+1.00%) |
Sep 19, 2013 | 23.95 | 24.08 | 23.49 | 23.80 | 0 | -0.09(-0.36%) |
Sep 18, 2013 | 24.08 | 24.26 | 23.79 | 23.88 | 0 | -0.26(-1.08%) |
Sep 17, 2013 | 23.66 | 24.14 | 23.56 | 24.14 | 0 | +0.45(+1.91%) |
Sep 16, 2013 | 23.78 | 23.79 | 23.59 | 23.69 | 0 | +0.13(+0.57%) |
Sep 13, 2013 | 23.68 | 23.76 | 23.49 | 23.56 | 0 | -0.05(-0.20%) |
Sep 12, 2013 | 23.51 | 23.77 | 23.15 | 23.61 | 1,196,157 | +0.18(+0.78%) |
Sep 11, 2013 | 23.21 | 23.43 | 23.11 | 23.42 | 0 | +0.13(+0.58%) |
Sep 10, 2013 | 23.32 | 23.38 | 23.16 | 23.29 | 716,457 | +0.11(+0.50%) |
Sep 09, 2013 | 23.01 | 23.22 | 22.92 | 23.17 | 0 | +0.20(+0.88%) |
Sep 06, 2013 | 23.22 | 23.32 | 22.56 | 22.97 | 0 | -0.17(-0.75%) |
Sep 05, 2013 | 22.59 | 23.24 | 22.48 | 23.15 | 1,433,192 | +0.23(+1.02%) |
Sep 04, 2013 | 22.81 | 23.16 | 22.73 | 22.91 | 1,630,601 | +0.11(+0.47%) |
Sep 03, 2013 | 23.39 | 23.72 | 22.54 | 22.80 | 0 | -0.36(-1.54%) |
Aug 30, 2013 | 23.56 | 23.56 | 23.11 | 23.16 | 0 | -0.43(-1.81%) |
Aug 29, 2013 | 23.64 | 23.81 | 23.53 | 23.59 | 0 | -0.10(-0.43%) |
Aug 28, 2013 | 23.43 | 23.86 | 23.29 | 23.69 | 1,061,583 | +0.28(+1.18%) |
Aug 27, 2013 | 24.25 | 24.41 | 23.41 | 23.41 | 1,704,271 | -1.09(-4.46%) |
Aug 26, 2013 | 24.83 | 24.84 | 24.50 | 24.51 | 431,584 | -0.32(-1.28%) |
Aug 23, 2013 | 24.96 | 24.96 | 24.59 | 24.83 | 0 | -0.10(-0.41%) |
Aug 22, 2013 | 24.61 | 25.14 | 24.60 | 24.93 | 0 | +0.29(+1.19%) |
Aug 21, 2013 | 24.73 | 24.88 | 24.38 | 24.64 | 0 | -0.14(-0.58%) |
Aug 20, 2013 | 24.36 | 24.80 | 24.31 | 24.78 | 679,944 | +0.45(+1.86%) |
Aug 19, 2013 | 24.56 | 24.73 | 24.31 | 24.33 | 625,477 | -0.27(-1.10%) |
Aug 16, 2013 | 24.45 | 24.77 | 24.37 | 24.60 | 0 | +0.17(+0.68%) |
Aug 15, 2013 | 24.60 | 24.60 | 24.33 | 24.43 | 567,088 | -0.32(-1.31%) |
Aug 14, 2013 | 24.80 | 24.95 | 24.66 | 24.75 | 366,986 | -0.01(-0.03%) |
Aug 13, 2013 | 24.71 | 24.87 | 24.48 | 24.76 | 848,426 | +0.12(+0.48%) |
Aug 12, 2013 | 24.57 | 24.77 | 24.47 | 24.64 | 619,124 | -0.06(-0.22%) |
Aug 09, 2013 | 24.72 | 24.89 | 24.58 | 24.70 | 531,993 | -0.04(-0.16%) |
Aug 08, 2013 | 24.92 | 25.08 | 24.71 | 24.74 | 1,032,891 | -0.03(-0.13%) |
Aug 07, 2013 | 24.89 | 25.03 | 24.49 | 24.77 | 606,766 | -0.21(-0.82%) |
Aug 06, 2013 | 25.29 | 25.33 | 24.95 | 24.98 | 778,740 | -0.33(-1.31%) |
Aug 05, 2013 | 25.08 | 25.32 | 25.01 | 25.31 | 805,281 | +0.17(+0.69%) |
Aug 02, 2013 | 25.25 | 25.25 | 24.91 | 25.13 | 1,014,073 | -0.09(-0.35%) |
Aug 01, 2013 | 24.66 | 25.29 | 24.63 | 25.22 | 1,544,532 | +0.79(+3.24%) |
Jul 31, 2013 | 24.45 | 24.83 | 24.15 | 24.43 | 0 | +0.10(+0.39%) |
Jul 30, 2013 | 24.22 | 24.57 | 24.10 | 24.33 | 1,075,505 | +0.25(+1.02%) |
Jul 29, 2013 | 24.56 | 24.68 | 24.04 | 24.09 | 0 | -0.48(-1.94%) |
Jul 26, 2013 | 24.60 | 24.67 | 24.33 | 24.56 | 0 | -0.11(-0.45%) |
Jul 25, 2013 | 25.00 | 25.18 | 24.64 | 24.67 | 0 | -0.31(-1.23%) |
Jul 24, 2013 | 24.88 | 25.21 | 24.77 | 24.98 | 0 | +0.15(+0.60%) |
Jul 23, 2013 | 25.10 | 25.14 | 24.54 | 24.83 | 0 | -0.14(-0.57%) |
Jul 22, 2013 | 24.45 | 24.99 | 24.43 | 24.97 | 0 | +0.54(+2.23%) |
Jul 19, 2013 | 24.03 | 24.55 | 23.95 | 24.43 | 0 | +0.50(+2.08%) |
Jul 18, 2013 | 23.66 | 24.22 | 23.16 | 23.93 | 0 | +1.10(+4.80%) |
Jul 17, 2013 | 22.40 | 23.08 | 22.40 | 22.84 | 1,477,714 | +0.35(+1.54%) |
Jul 16, 2013 | 22.83 | 22.86 | 22.39 | 22.49 | 0 | -0.28(-1.25%) |
Jul 15, 2013 | 22.65 | 22.84 | 22.56 | 22.77 | 0 | +0.22(+0.98%) |
Jul 12, 2013 | 22.29 | 22.58 | 22.20 | 22.55 | 0 | +0.33(+1.49%) |
Jul 11, 2013 | 22.73 | 22.74 | 22.17 | 22.22 | 1,242,421 | -0.25(-1.12%) |
Jul 10, 2013 | 22.71 | 22.77 | 22.37 | 22.47 | 0 | -0.24(-1.04%) |
Jul 09, 2013 | 22.77 | 22.73 | 22.52 | 22.71 | 0 | +0.09(+0.38%) |
Jul 08, 2013 | 22.84 | 22.92 | 22.55 | 22.62 | 0 | -0.09(-0.38%) |
Jul 05, 2013 | 22.32 | 22.71 | 22.17 | 22.71 | 0 | +0.55(+2.49%) |
Jul 03, 2013 | 22.08 | 22.17 | 21.93 | 22.16 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 22.07 | 22.57 | 22.02 | 22.14 | 0 | +0.07(+0.32%) |