Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.29 | 24.81 | 23.93 | 24.69 | 1,959,377 | +0.14(+0.57%) |
Sep 27, 2013 | 24.48 | 24.65 | 24.40 | 24.55 | 996,862 | +0.05(+0.21%) |
Sep 26, 2013 | 24.29 | 24.55 | 24.21 | 24.50 | 899,812 | +0.32(+1.31%) |
Sep 25, 2013 | 23.97 | 24.34 | 23.86 | 24.18 | 1,345,789 | +0.32(+1.35%) |
Sep 24, 2013 | 23.59 | 23.93 | 23.47 | 23.86 | 1,110,994 | +0.27(+1.13%) |
Sep 23, 2013 | 23.67 | 23.68 | 23.33 | 23.60 | 591,558 | -0.10(-0.41%) |
Sep 20, 2013 | 23.75 | 23.92 | 23.61 | 23.69 | 1,389,973 | -0.03(-0.13%) |
Sep 19, 2013 | 23.70 | 23.85 | 23.47 | 23.72 | 1,822,749 | +0.05(+0.20%) |
Sep 18, 2013 | 23.54 | 23.78 | 23.33 | 23.68 | 1,325,591 | +0.20(+0.85%) |
Sep 17, 2013 | 23.81 | 23.92 | 23.48 | 23.48 | 1,113,248 | -0.26(-1.09%) |
Sep 16, 2013 | 24.03 | 24.04 | 23.72 | 23.73 | 753,610 | -0.02(-0.07%) |
Sep 13, 2013 | 23.90 | 24.03 | 23.51 | 23.75 | 1,236,710 | -0.05(-0.20%) |
Sep 12, 2013 | 23.91 | 24.18 | 23.76 | 23.80 | 1,008,315 | -0.17(-0.72%) |
Sep 11, 2013 | 24.39 | 24.40 | 23.95 | 23.97 | 965,658 | -0.39(-1.58%) |
Sep 10, 2013 | 24.26 | 24.53 | 24.17 | 24.36 | 637,709 | +0.19(+0.77%) |
Sep 09, 2013 | 24.19 | 24.28 | 24.09 | 24.17 | 643,443 | +0.09(+0.37%) |
Sep 06, 2013 | 24.53 | 24.53 | 23.88 | 24.08 | 719,196 | -0.27(-1.11%) |
Sep 05, 2013 | 24.50 | 24.53 | 24.26 | 24.35 | 401,851 | -0.06(-0.23%) |
Sep 04, 2013 | 24.34 | 24.59 | 24.24 | 24.41 | 483,992 | +0.16(+0.65%) |
Sep 03, 2013 | 24.15 | 24.32 | 24.04 | 24.25 | 463,894 | +0.42(+1.78%) |
Aug 30, 2013 | 24.04 | 24.22 | 23.81 | 23.83 | 549,760 | -0.23(-0.95%) |
Aug 29, 2013 | 24.00 | 24.29 | 24.00 | 24.06 | 567,210 | -0.05(-0.19%) |
Aug 28, 2013 | 23.76 | 24.19 | 23.76 | 24.10 | 869,683 | +0.22(+0.92%) |
Aug 27, 2013 | 23.94 | 24.24 | 23.81 | 23.88 | 907,718 | -0.36(-1.47%) |
Aug 26, 2013 | 24.47 | 24.70 | 24.22 | 24.24 | 1,196,249 | +0.02(+0.07%) |
Aug 23, 2013 | 23.87 | 24.30 | 23.66 | 24.22 | 1,887,474 | +0.39(+1.64%) |
Aug 22, 2013 | 23.74 | 23.92 | 23.69 | 23.83 | 559,906 | +0.11(+0.48%) |
Aug 21, 2013 | 23.64 | 23.90 | 23.59 | 23.72 | 675,628 | +0.03(+0.14%) |
Aug 20, 2013 | 23.68 | 23.94 | 23.67 | 23.68 | 611,163 | +0.04(+0.18%) |
Aug 19, 2013 | 23.52 | 23.87 | 23.44 | 23.64 | 550,449 | +0.12(+0.52%) |
Aug 16, 2013 | 23.52 | 23.79 | 23.45 | 23.52 | 719,066 | -0.12(-0.50%) |
Aug 15, 2013 | 23.86 | 23.97 | 23.64 | 23.64 | 567,678 | -0.50(-2.09%) |
Aug 14, 2013 | 24.32 | 24.32 | 24.11 | 24.14 | 530,264 | -0.17(-0.71%) |
Aug 13, 2013 | 24.22 | 24.36 | 24.19 | 24.32 | 833,315 | +0.04(+0.17%) |
Aug 12, 2013 | 24.14 | 24.33 | 24.09 | 24.27 | 519,272 | +0.06(+0.24%) |
Aug 09, 2013 | 24.16 | 24.32 | 24.04 | 24.21 | 555,756 | +0.05(+0.19%) |
Aug 08, 2013 | 24.61 | 24.61 | 24.11 | 24.17 | 760,425 | -0.34(-1.38%) |
Aug 07, 2013 | 24.60 | 24.91 | 24.48 | 24.51 | 901,389 | -0.22(-0.87%) |
Aug 06, 2013 | 24.82 | 24.93 | 24.57 | 24.72 | 540,535 | -0.22(-0.90%) |
Aug 05, 2013 | 24.70 | 25.22 | 24.58 | 24.95 | 866,524 | +0.25(+0.99%) |
Aug 02, 2013 | 24.62 | 24.78 | 24.51 | 24.70 | 717,836 | +0.07(+0.28%) |
Aug 01, 2013 | 24.57 | 24.69 | 24.54 | 24.63 | 1,213,153 | +0.27(+1.11%) |
Jul 31, 2013 | 24.53 | 24.66 | 24.36 | 24.36 | 551,292 | -0.12(-0.50%) |
Jul 30, 2013 | 24.35 | 24.54 | 24.24 | 24.48 | 832,177 | +0.28(+1.14%) |
Jul 29, 2013 | 24.25 | 24.32 | 24.04 | 24.21 | 558,754 | -0.04(-0.17%) |
Jul 26, 2013 | 24.22 | 24.34 | 24.08 | 24.25 | 906,287 | -0.16(-0.66%) |
Jul 25, 2013 | 24.43 | 24.51 | 24.21 | 24.41 | 990,440 | +0.04(+0.16%) |
Jul 24, 2013 | 24.52 | 24.60 | 24.33 | 24.37 | 514,889 | -0.08(-0.31%) |
Jul 23, 2013 | 24.61 | 24.61 | 24.40 | 24.45 | 626,507 | -0.03(-0.14%) |
Jul 22, 2013 | 24.59 | 24.74 | 24.43 | 24.48 | 706,614 | -0.08(-0.34%) |
Jul 19, 2013 | 24.53 | 24.72 | 24.34 | 24.57 | 869,886 | +0.00(+0.00%) |
Jul 18, 2013 | 24.51 | 24.74 | 24.35 | 24.57 | 599,402 | +0.15(+0.60%) |
Jul 17, 2013 | 24.74 | 24.81 | 24.37 | 24.42 | 703,252 | -0.14(-0.58%) |
Jul 16, 2013 | 25.03 | 25.12 | 24.55 | 24.57 | 1,048,682 | -0.49(-1.94%) |
Jul 15, 2013 | 25.02 | 25.13 | 24.84 | 25.05 | 1,100,524 | +0.12(+0.49%) |
Jul 12, 2013 | 24.79 | 25.36 | 24.76 | 24.93 | 1,052,801 | +0.18(+0.72%) |
Jul 11, 2013 | 24.94 | 24.94 | 24.52 | 24.75 | 1,556,999 | +0.21(+0.86%) |
Jul 10, 2013 | 23.91 | 24.78 | 23.90 | 24.54 | 2,231,475 | +0.23(+0.96%) |
Jul 09, 2013 | 25.25 | 25.49 | 23.66 | 24.31 | 4,867,621 | +0.89(+3.82%) |
Jul 08, 2013 | 23.62 | 23.70 | 23.01 | 23.41 | 1,152,598 | -0.12(-0.50%) |
Jul 05, 2013 | 23.09 | 23.57 | 23.09 | 23.53 | 679,327 | +0.71(+3.12%) |
Jul 03, 2013 | 22.66 | 22.84 | 22.43 | 22.82 | 850,321 | -0.05(-0.22%) |
Jul 02, 2013 | 23.33 | 23.62 | 22.75 | 22.87 | 2,517,150 | -0.62(-2.63%) |