Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.24 | 25.43 | 25.14 | 25.22 | 2,257,298 | -0.12(-0.49%) |
Sep 27, 2013 | 25.36 | 25.54 | 25.20 | 25.34 | 2,676,552 | -0.11(-0.43%) |
Sep 26, 2013 | 25.65 | 25.76 | 25.32 | 25.45 | 2,317,206 | -0.20(-0.79%) |
Sep 25, 2013 | 25.62 | 26.04 | 25.60 | 25.65 | 6,052,855 | +0.04(+0.14%) |
Sep 24, 2013 | 25.39 | 25.75 | 25.36 | 25.62 | 3,990,539 | +0.26(+1.03%) |
Sep 23, 2013 | 24.99 | 25.47 | 24.92 | 25.36 | 1,887,940 | +0.31(+1.24%) |
Sep 20, 2013 | 25.31 | 25.65 | 25.02 | 25.04 | 5,303,356 | -0.12(-0.49%) |
Sep 19, 2013 | 25.25 | 25.43 | 25.14 | 25.17 | 3,406,466 | -0.05(-0.20%) |
Sep 18, 2013 | 24.32 | 25.34 | 24.25 | 25.22 | 3,482,756 | +0.88(+3.63%) |
Sep 17, 2013 | 24.16 | 24.46 | 24.16 | 24.34 | 2,271,091 | +0.16(+0.66%) |
Sep 16, 2013 | 24.19 | 24.41 | 23.79 | 24.18 | 3,152,170 | +0.39(+1.64%) |
Sep 13, 2013 | 23.76 | 23.86 | 23.66 | 23.79 | 1,288,434 | +0.09(+0.37%) |
Sep 12, 2013 | 23.86 | 24.00 | 23.63 | 23.70 | 1,376,416 | -0.13(-0.55%) |
Sep 11, 2013 | 24.03 | 24.04 | 23.60 | 23.83 | 2,099,125 | -0.25(-1.05%) |
Sep 10, 2013 | 24.02 | 24.17 | 23.88 | 24.08 | 1,463,985 | +0.14(+0.57%) |
Sep 09, 2013 | 23.79 | 24.05 | 23.63 | 23.94 | 2,108,840 | +0.24(+1.01%) |
Sep 06, 2013 | 23.58 | 23.86 | 23.57 | 23.71 | 2,497,192 | +0.22(+0.94%) |
Sep 05, 2013 | 23.58 | 23.67 | 23.42 | 23.48 | 1,493,186 | -0.14(-0.58%) |
Sep 04, 2013 | 23.77 | 23.78 | 23.47 | 23.62 | 2,118,590 | -0.14(-0.60%) |
Sep 03, 2013 | 24.35 | 24.51 | 23.76 | 23.76 | 3,790,578 | -0.41(-1.72%) |
Aug 30, 2013 | 24.13 | 24.31 | 24.04 | 24.18 | 4,130,038 | +0.14(+0.59%) |
Aug 29, 2013 | 23.93 | 24.11 | 23.87 | 24.03 | 3,484,508 | +0.04(+0.15%) |
Aug 28, 2013 | 23.98 | 24.11 | 23.86 | 24.00 | 1,743,159 | +0.02(+0.09%) |
Aug 27, 2013 | 23.87 | 24.15 | 23.86 | 23.98 | 1,589,596 | -0.07(-0.30%) |
Aug 26, 2013 | 24.18 | 24.25 | 24.03 | 24.05 | 1,739,184 | -0.16(-0.68%) |
Aug 23, 2013 | 24.06 | 24.33 | 23.93 | 24.21 | 1,583,536 | +0.18(+0.74%) |
Aug 22, 2013 | 23.89 | 24.08 | 23.81 | 24.03 | 1,412,696 | +0.13(+0.54%) |
Aug 21, 2013 | 24.08 | 24.31 | 23.77 | 23.91 | 1,884,135 | -0.23(-0.95%) |
Aug 20, 2013 | 23.81 | 24.31 | 23.81 | 24.13 | 1,632,323 | +0.29(+1.23%) |
Aug 19, 2013 | 24.03 | 24.16 | 23.81 | 23.84 | 1,269,888 | -0.21(-0.86%) |
Aug 16, 2013 | 24.32 | 24.39 | 23.93 | 24.05 | 1,579,114 | -0.31(-1.29%) |
Aug 15, 2013 | 24.65 | 24.69 | 24.34 | 24.36 | 1,572,672 | -0.43(-1.73%) |
Aug 14, 2013 | 25.04 | 25.10 | 24.66 | 24.79 | 1,207,726 | -0.27(-1.08%) |
Aug 13, 2013 | 25.24 | 25.24 | 24.99 | 25.06 | 1,379,208 | -0.10(-0.40%) |
Aug 12, 2013 | 25.22 | 25.30 | 25.13 | 25.16 | 1,937,413 | -0.16(-0.62%) |
Aug 09, 2013 | 25.63 | 25.72 | 25.29 | 25.32 | 2,054,011 | -0.31(-1.20%) |
Aug 08, 2013 | 25.49 | 25.67 | 25.37 | 25.63 | 1,281,752 | +0.21(+0.82%) |
Aug 07, 2013 | 25.74 | 25.74 | 25.30 | 25.42 | 3,373,565 | -0.27(-1.06%) |
Aug 06, 2013 | 26.00 | 26.07 | 25.62 | 25.69 | 2,145,955 | -0.35(-1.35%) |
Aug 05, 2013 | 26.11 | 26.18 | 25.99 | 26.04 | 1,943,455 | -0.18(-0.68%) |
Aug 02, 2013 | 25.96 | 26.24 | 25.83 | 26.22 | 1,675,441 | +0.26(+1.02%) |
Aug 01, 2013 | 25.54 | 25.99 | 25.46 | 25.96 | 1,884,650 | +0.35(+1.37%) |
Jul 31, 2013 | 25.75 | 25.84 | 25.47 | 25.61 | 2,033,119 | -0.21(-0.83%) |
Jul 30, 2013 | 25.92 | 26.08 | 25.79 | 25.82 | 1,655,673 | +0.00(+0.00%) |
Jul 29, 2013 | 25.65 | 25.94 | 25.56 | 25.82 | 1,670,605 | +0.11(+0.44%) |
Jul 26, 2013 | 25.46 | 25.72 | 25.35 | 25.71 | 1,934,559 | +0.16(+0.64%) |
Jul 25, 2013 | 25.37 | 25.56 | 25.34 | 25.54 | 1,774,195 | +0.10(+0.39%) |
Jul 24, 2013 | 25.64 | 25.67 | 25.34 | 25.44 | 1,425,901 | -0.16(-0.64%) |
Jul 23, 2013 | 25.78 | 25.80 | 25.55 | 25.61 | 1,933,619 | -0.11(-0.44%) |
Jul 22, 2013 | 25.82 | 25.92 | 25.70 | 25.72 | 2,056,549 | -0.09(-0.36%) |
Jul 19, 2013 | 26.07 | 26.07 | 25.72 | 25.82 | 1,779,141 | -0.15(-0.58%) |
Jul 18, 2013 | 25.76 | 25.98 | 25.73 | 25.97 | 1,622,313 | +0.24(+0.95%) |
Jul 17, 2013 | 25.87 | 25.88 | 25.64 | 25.72 | 1,760,467 | -0.01(-0.06%) |
Jul 16, 2013 | 25.83 | 25.87 | 25.58 | 25.74 | 1,908,460 | -0.05(-0.19%) |
Jul 15, 2013 | 25.34 | 25.79 | 25.26 | 25.79 | 2,034,370 | +0.41(+1.61%) |
Jul 12, 2013 | 25.26 | 25.41 | 25.00 | 25.38 | 2,375,934 | +0.14(+0.54%) |
Jul 11, 2013 | 25.14 | 25.25 | 24.97 | 25.24 | 1,477,375 | +0.36(+1.44%) |
Jul 10, 2013 | 24.55 | 24.96 | 24.51 | 24.89 | 2,516,297 | +0.31(+1.28%) |
Jul 09, 2013 | 24.67 | 24.77 | 24.50 | 24.57 | 1,660,607 | +0.04(+0.17%) |
Jul 08, 2013 | 24.23 | 24.60 | 24.23 | 24.53 | 1,808,681 | +0.46(+1.90%) |
Jul 05, 2013 | 24.27 | 24.32 | 23.71 | 24.07 | 1,338,076 | -0.16(-0.68%) |
Jul 03, 2013 | 24.27 | 24.38 | 24.18 | 24.23 | 849,030 | -0.13(-0.53%) |
Jul 02, 2013 | 24.23 | 24.45 | 24.22 | 24.36 | 2,268,542 | +0.09(+0.35%) |