Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.96 | 25.08 | 24.96 | 25.02 | 6,836 | -0.00(-0.01%) |
Sep 26, 2013 | 25.17 | 25.17 | 24.96 | 25.03 | 7,917 | +0.00(+0.00%) |
Sep 25, 2013 | 25.02 | 25.29 | 25.03 | 25.03 | 10,963 | -0.04(-0.18%) |
Sep 24, 2013 | 24.90 | 25.23 | 24.80 | 25.07 | 9,842 | +0.16(+0.63%) |
Sep 23, 2013 | 24.86 | 24.98 | 24.75 | 24.92 | 15,245 | +0.06(+0.24%) |
Sep 20, 2013 | 24.71 | 24.94 | 24.71 | 24.86 | 7,931 | +0.14(+0.57%) |
Sep 19, 2013 | 24.84 | 24.84 | 24.56 | 24.71 | 6,111 | -0.01(-0.03%) |
Sep 18, 2013 | 24.60 | 24.90 | 24.43 | 24.72 | 20,458 | +0.11(+0.46%) |
Sep 17, 2013 | 24.34 | 24.61 | 24.34 | 24.61 | 9,188 | +0.32(+1.31%) |
Sep 16, 2013 | 24.63 | 24.63 | 24.27 | 24.29 | 28,070 | -0.07(-0.28%) |
Sep 13, 2013 | 24.25 | 24.36 | 24.17 | 24.36 | 9,953 | +0.18(+0.75%) |
Sep 12, 2013 | 24.32 | 24.32 | 24.17 | 24.18 | 12,846 | -0.11(-0.44%) |
Sep 11, 2013 | 24.24 | 24.43 | 24.23 | 24.29 | 9,692 | +0.01(+0.05%) |
Sep 10, 2013 | 24.28 | 24.31 | 24.20 | 24.27 | 18,984 | +0.15(+0.64%) |
Sep 09, 2013 | 23.89 | 24.12 | 23.89 | 24.12 | 32,446 | +0.29(+1.24%) |
Sep 06, 2013 | 23.88 | 23.93 | 23.62 | 23.82 | 9,547 | -0.05(-0.23%) |
Sep 05, 2013 | 23.83 | 23.90 | 23.77 | 23.88 | 11,552 | +0.15(+0.62%) |
Sep 04, 2013 | 23.71 | 23.83 | 23.71 | 23.73 | 6,288 | +0.06(+0.26%) |
Sep 03, 2013 | 23.78 | 23.85 | 23.51 | 23.67 | 9,704 | +0.16(+0.67%) |
Aug 30, 2013 | 23.85 | 23.86 | 23.49 | 23.51 | 8,760 | -0.40(-1.66%) |
Aug 29, 2013 | 23.66 | 24.01 | 23.66 | 23.91 | 32,555 | +0.27(+1.13%) |
Aug 28, 2013 | 23.63 | 23.73 | 23.62 | 23.64 | 7,391 | +0.04(+0.15%) |
Aug 27, 2013 | 24.02 | 24.03 | 23.58 | 23.61 | 13,804 | -0.64(-2.64%) |
Aug 26, 2013 | 24.40 | 24.44 | 24.19 | 24.25 | 36,422 | -0.02(-0.07%) |
Aug 23, 2013 | 24.21 | 24.27 | 24.09 | 24.27 | 26,263 | +0.05(+0.21%) |
Aug 22, 2013 | 24.06 | 24.28 | 24.06 | 24.21 | 17,812 | +0.28(+1.16%) |
Aug 21, 2013 | 24.01 | 24.09 | 23.82 | 23.94 | 14,138 | -0.13(-0.54%) |
Aug 20, 2013 | 23.79 | 24.16 | 23.79 | 24.07 | 24,721 | +0.33(+1.38%) |
Aug 19, 2013 | 23.96 | 24.02 | 23.74 | 23.74 | 13,894 | -0.33(-1.36%) |
Aug 16, 2013 | 24.16 | 24.21 | 24.07 | 24.07 | 6,226 | -0.09(-0.39%) |
Aug 15, 2013 | 24.32 | 24.33 | 24.10 | 24.16 | 13,912 | -0.41(-1.68%) |
Aug 14, 2013 | 24.57 | 24.62 | 24.55 | 24.58 | 6,668 | +0.01(+0.04%) |
Aug 13, 2013 | 24.45 | 24.64 | 24.45 | 24.57 | 11,965 | -0.05(-0.21%) |
Aug 12, 2013 | 24.33 | 24.63 | 24.33 | 24.62 | 11,547 | +0.09(+0.35%) |
Aug 09, 2013 | 24.64 | 24.64 | 24.45 | 24.53 | 6,951 | -0.13(-0.52%) |
Aug 08, 2013 | 24.65 | 24.66 | 24.51 | 24.66 | 11,602 | +0.17(+0.70%) |
Aug 07, 2013 | 24.51 | 24.54 | 24.44 | 24.49 | 23,529 | -0.11(-0.46%) |
Aug 06, 2013 | 24.75 | 24.75 | 24.55 | 24.60 | 10,980 | -0.20(-0.80%) |
Aug 05, 2013 | 24.77 | 24.85 | 24.70 | 24.80 | 13,351 | +0.07(+0.29%) |
Aug 02, 2013 | 24.65 | 24.76 | 24.65 | 24.73 | 4,951 | -0.03(-0.11%) |
Aug 01, 2013 | 24.72 | 24.77 | 24.30 | 24.76 | 16,638 | +0.21(+0.84%) |
Jul 31, 2013 | 24.64 | 24.70 | 24.51 | 24.55 | 6,108 | +0.01(+0.04%) |
Jul 30, 2013 | 24.59 | 24.68 | 24.49 | 24.54 | 17,746 | -0.01(-0.04%) |
Jul 29, 2013 | 24.70 | 24.70 | 24.52 | 24.55 | 19,932 | -0.22(-0.87%) |
Jul 26, 2013 | 24.89 | 24.89 | 24.65 | 24.77 | 32,017 | -0.29(-1.16%) |
Jul 25, 2013 | 24.68 | 25.06 | 24.68 | 25.06 | 19,210 | +0.31(+1.25%) |
Jul 24, 2013 | 24.95 | 24.95 | 24.68 | 24.75 | 15,129 | -0.05(-0.19%) |
Jul 23, 2013 | 24.95 | 24.95 | 24.79 | 24.79 | 22,684 | -0.10(-0.38%) |
Jul 22, 2013 | 24.82 | 24.93 | 24.78 | 24.89 | 44,058 | +0.12(+0.47%) |
Jul 19, 2013 | 24.70 | 24.82 | 24.66 | 24.77 | 22,408 | -0.02(-0.10%) |
Jul 18, 2013 | 24.65 | 24.88 | 24.64 | 24.80 | 20,349 | +0.23(+0.94%) |
Jul 17, 2013 | 24.64 | 24.74 | 24.55 | 24.57 | 21,941 | -0.03(-0.14%) |
Jul 16, 2013 | 24.62 | 24.69 | 24.52 | 24.60 | 31,015 | +0.03(+0.10%) |
Jul 15, 2013 | 24.45 | 24.64 | 24.42 | 24.58 | 80,432 | +0.16(+0.64%) |
Jul 12, 2013 | 24.28 | 24.43 | 24.28 | 24.42 | 10,243 | +0.12(+0.50%) |
Jul 11, 2013 | 24.29 | 24.33 | 24.15 | 24.30 | 9,910 | +0.23(+0.97%) |
Jul 10, 2013 | 23.93 | 24.08 | 23.93 | 24.07 | 13,033 | +0.07(+0.29%) |
Jul 09, 2013 | 23.89 | 24.04 | 23.83 | 24.00 | 22,086 | +0.17(+0.72%) |
Jul 08, 2013 | 23.73 | 23.84 | 23.71 | 23.83 | 20,724 | +0.13(+0.55%) |
Jul 05, 2013 | 23.46 | 23.70 | 23.38 | 23.70 | 7,909 | +0.47(+2.00%) |
Jul 03, 2013 | 23.07 | 23.31 | 23.07 | 23.23 | 5,666 | +0.04(+0.19%) |
Jul 02, 2013 | 23.20 | 23.33 | 23.02 | 23.19 | 13,109 | +0.00(+0.00%) |