Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.08 | 25.53 | 24.87 | 25.50 | 1,044,050 | +0.16(+0.63%) |
Sep 27, 2013 | 25.04 | 25.42 | 24.87 | 25.34 | 0 | +0.20(+0.79%) |
Sep 26, 2013 | 25.11 | 25.33 | 25.02 | 25.14 | 1,344,211 | +0.03(+0.13%) |
Sep 25, 2013 | 24.74 | 25.17 | 24.42 | 25.11 | 1,786,715 | +0.45(+1.85%) |
Sep 24, 2013 | 24.04 | 24.66 | 23.83 | 24.66 | 1,549,092 | +0.66(+2.76%) |
Sep 23, 2013 | 24.16 | 24.20 | 23.77 | 23.99 | 1,000,475 | -0.22(-0.89%) |
Sep 20, 2013 | 23.99 | 24.40 | 23.89 | 24.21 | 0 | +0.24(+1.00%) |
Sep 19, 2013 | 24.12 | 24.26 | 23.66 | 23.97 | 0 | -0.09(-0.36%) |
Sep 18, 2013 | 24.26 | 24.44 | 23.96 | 24.06 | 0 | -0.26(-1.08%) |
Sep 17, 2013 | 23.83 | 24.32 | 23.73 | 24.32 | 0 | +0.46(+1.91%) |
Sep 16, 2013 | 23.95 | 23.96 | 23.76 | 23.87 | 0 | +0.14(+0.57%) |
Sep 13, 2013 | 23.85 | 23.93 | 23.66 | 23.73 | 0 | -0.05(-0.20%) |
Sep 12, 2013 | 23.68 | 23.95 | 23.32 | 23.78 | 1,187,450 | +0.18(+0.78%) |
Sep 11, 2013 | 23.38 | 23.60 | 23.28 | 23.59 | 0 | +0.14(+0.58%) |
Sep 10, 2013 | 23.49 | 23.55 | 23.33 | 23.46 | 711,242 | +0.12(+0.50%) |
Sep 09, 2013 | 23.18 | 23.39 | 23.09 | 23.34 | 0 | +0.20(+0.88%) |
Sep 06, 2013 | 23.40 | 23.49 | 22.72 | 23.14 | 0 | -0.18(-0.75%) |
Sep 05, 2013 | 22.76 | 23.41 | 22.65 | 23.32 | 1,422,759 | +0.24(+1.02%) |
Sep 04, 2013 | 22.98 | 23.33 | 22.90 | 23.08 | 1,618,732 | +0.11(+0.47%) |
Sep 03, 2013 | 23.56 | 23.90 | 22.70 | 22.97 | 0 | -0.36(-1.54%) |
Aug 30, 2013 | 23.73 | 23.73 | 23.28 | 23.33 | 0 | -0.43(-1.81%) |
Aug 29, 2013 | 23.82 | 23.98 | 23.71 | 23.76 | 0 | -0.10(-0.43%) |
Aug 28, 2013 | 23.60 | 24.03 | 23.46 | 23.87 | 1,053,856 | +0.28(+1.18%) |
Aug 27, 2013 | 24.43 | 24.58 | 23.58 | 23.59 | 1,691,866 | -1.10(-4.46%) |
Aug 26, 2013 | 25.01 | 25.02 | 24.68 | 24.69 | 428,442 | -0.32(-1.28%) |
Aug 23, 2013 | 25.14 | 25.14 | 24.77 | 25.01 | 0 | -0.10(-0.41%) |
Aug 22, 2013 | 24.79 | 25.33 | 24.78 | 25.11 | 0 | +0.30(+1.19%) |
Aug 21, 2013 | 24.91 | 25.06 | 24.56 | 24.82 | 0 | -0.14(-0.58%) |
Aug 20, 2013 | 24.54 | 24.98 | 24.49 | 24.96 | 674,994 | +0.45(+1.86%) |
Aug 19, 2013 | 24.74 | 24.91 | 24.49 | 24.50 | 620,924 | -0.27(-1.10%) |
Aug 16, 2013 | 24.63 | 24.95 | 24.54 | 24.78 | 0 | +0.17(+0.68%) |
Aug 15, 2013 | 24.78 | 24.78 | 24.50 | 24.61 | 562,961 | -0.33(-1.31%) |
Aug 14, 2013 | 24.98 | 25.14 | 24.84 | 24.94 | 364,314 | -0.01(-0.03%) |
Aug 13, 2013 | 24.90 | 25.06 | 24.66 | 24.94 | 842,250 | +0.12(+0.48%) |
Aug 12, 2013 | 24.75 | 24.96 | 24.65 | 24.82 | 614,617 | -0.06(-0.22%) |
Aug 09, 2013 | 24.90 | 25.07 | 24.76 | 24.88 | 528,121 | -0.04(-0.16%) |
Aug 08, 2013 | 25.10 | 25.26 | 24.89 | 24.92 | 1,025,373 | -0.03(-0.13%) |
Aug 07, 2013 | 25.07 | 25.22 | 24.67 | 24.95 | 602,349 | -0.21(-0.83%) |
Aug 06, 2013 | 25.48 | 25.52 | 25.14 | 25.16 | 773,072 | -0.34(-1.31%) |
Aug 05, 2013 | 25.26 | 25.50 | 25.19 | 25.49 | 799,420 | +0.18(+0.69%) |
Aug 02, 2013 | 25.44 | 25.44 | 25.10 | 25.32 | 1,006,692 | -0.09(-0.35%) |
Aug 01, 2013 | 24.84 | 25.48 | 24.81 | 25.41 | 1,533,290 | +0.80(+3.24%) |
Jul 31, 2013 | 24.62 | 25.02 | 24.33 | 24.61 | 0 | +0.10(+0.39%) |
Jul 30, 2013 | 24.40 | 24.75 | 24.28 | 24.51 | 1,067,677 | +0.25(+1.02%) |
Jul 29, 2013 | 24.74 | 24.86 | 24.22 | 24.27 | 0 | -0.48(-1.94%) |
Jul 26, 2013 | 24.78 | 24.86 | 24.51 | 24.74 | 0 | -0.11(-0.45%) |
Jul 25, 2013 | 25.18 | 25.36 | 24.82 | 24.86 | 0 | -0.31(-1.23%) |
Jul 24, 2013 | 25.06 | 25.40 | 24.95 | 25.17 | 0 | +0.15(+0.60%) |
Jul 23, 2013 | 25.28 | 25.32 | 24.72 | 25.01 | 0 | -0.14(-0.57%) |
Jul 22, 2013 | 24.62 | 25.17 | 24.61 | 25.16 | 0 | +0.55(+2.23%) |
Jul 19, 2013 | 24.20 | 24.73 | 24.12 | 24.61 | 0 | +0.50(+2.08%) |
Jul 18, 2013 | 23.83 | 24.40 | 23.33 | 24.11 | 0 | +1.10(+4.80%) |
Jul 17, 2013 | 22.57 | 23.25 | 22.57 | 23.00 | 1,466,957 | +0.35(+1.54%) |
Jul 16, 2013 | 23.00 | 23.03 | 22.55 | 22.66 | 0 | -0.29(-1.25%) |
Jul 15, 2013 | 22.81 | 23.00 | 22.73 | 22.94 | 0 | +0.22(+0.98%) |
Jul 12, 2013 | 22.46 | 22.75 | 22.36 | 22.72 | 0 | +0.33(+1.49%) |
Jul 11, 2013 | 22.89 | 22.91 | 22.33 | 22.38 | 1,233,378 | -0.25(-1.12%) |
Jul 10, 2013 | 22.88 | 22.93 | 22.54 | 22.64 | 0 | -0.24(-1.04%) |
Jul 09, 2013 | 22.93 | 22.89 | 22.69 | 22.88 | 0 | +0.09(+0.38%) |
Jul 08, 2013 | 23.00 | 23.09 | 22.71 | 22.79 | 0 | -0.09(-0.38%) |
Jul 05, 2013 | 22.49 | 22.88 | 22.33 | 22.88 | 0 | +0.56(+2.49%) |
Jul 03, 2013 | 22.24 | 22.33 | 22.09 | 22.32 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 22.23 | 22.73 | 22.18 | 22.30 | 0 | +0.07(+0.32%) |