Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2013 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | -0.05(-0.20%) |
Sep 25, 2013 | 25.71 | 25.71 | 25.71 | 25.71 | 116 | -0.12(-0.46%) |
Sep 24, 2013 | 25.85 | 25.85 | 25.81 | 25.83 | 2,421 | +0.12(+0.47%) |
Sep 20, 2013 | 25.71 | 25.71 | 25.71 | 25.71 | 5,375 | +0.01(+0.02%) |
Sep 19, 2013 | 25.70 | 25.70 | 25.70 | 25.70 | 1,043 | +0.07(+0.28%) |
Sep 18, 2013 | 25.63 | 25.63 | 25.63 | 25.63 | 257 | -0.02(-0.06%) |
Sep 17, 2013 | 25.66 | 25.66 | 25.59 | 25.65 | 22,462 | +0.06(+0.23%) |
Sep 16, 2013 | 25.59 | 25.59 | 25.59 | 25.59 | 1,752 | +0.07(+0.27%) |
Sep 11, 2013 | 25.57 | 25.52 | 25.52 | 25.52 | 4,090 | +0.02(+0.07%) |
Sep 10, 2013 | 25.51 | 25.54 | 25.50 | 25.50 | 4,691 | -0.07(-0.27%) |
Sep 09, 2013 | 25.56 | 25.57 | 25.56 | 25.57 | 3,233 | +0.10(+0.40%) |
Sep 06, 2013 | 25.65 | 25.65 | 25.47 | 25.47 | 1,723 | -0.06(-0.23%) |
Sep 05, 2013 | 25.48 | 25.53 | 25.48 | 25.53 | 2,337 | -0.02(-0.07%) |
Sep 04, 2013 | 25.57 | 25.57 | 25.54 | 25.54 | 467 | +0.00(+0.00%) |
Sep 03, 2013 | 25.61 | 25.62 | 25.54 | 25.54 | 2,704 | -0.02(-0.06%) |
Aug 30, 2013 | 25.64 | 25.64 | 25.56 | 25.56 | 3,892 | -0.09(-0.33%) |
Aug 29, 2013 | 25.63 | 25.64 | 25.58 | 25.64 | 1,138 | +0.01(+0.03%) |
Aug 28, 2013 | 25.64 | 25.64 | 25.64 | 25.64 | 1,332 | +0.02(+0.07%) |
Aug 27, 2013 | 25.64 | 25.64 | 25.58 | 25.62 | 2,705 | +0.05(+0.20%) |
Aug 26, 2013 | 25.63 | 25.63 | 25.57 | 25.57 | 1,692 | -0.03(-0.12%) |
Aug 23, 2013 | 25.58 | 25.60 | 25.58 | 25.60 | 1,559 | +0.01(+0.02%) |
Aug 22, 2013 | 25.61 | 25.61 | 25.57 | 25.59 | 28,706 | +0.01(+0.03%) |
Aug 21, 2013 | 25.60 | 25.60 | 25.58 | 25.58 | 233 | -0.06(-0.23%) |
Aug 20, 2013 | 25.64 | 25.64 | 25.64 | 25.64 | 584 | +0.02(+0.07%) |
Aug 19, 2013 | 25.63 | 25.63 | 25.63 | 25.63 | 251 | -0.02(-0.07%) |
Aug 16, 2013 | 25.58 | 25.64 | 25.58 | 25.64 | 9,709 | +0.04(+0.17%) |
Aug 15, 2013 | 25.64 | 25.64 | 25.60 | 25.60 | 3,221 | -0.06(-0.25%) |
Aug 14, 2013 | 25.68 | 25.68 | 25.67 | 25.67 | 1,541 | +0.01(+0.05%) |
Aug 13, 2013 | 25.69 | 25.69 | 25.58 | 25.65 | 15,391 | -0.05(-0.20%) |
Aug 12, 2013 | 25.70 | 25.70 | 25.64 | 25.70 | 119,595 | +0.01(+0.03%) |
Aug 09, 2013 | 25.70 | 25.70 | 25.68 | 25.70 | 7,131 | +0.00(+0.00%) |
Aug 08, 2013 | 25.69 | 25.70 | 25.69 | 25.70 | 1,717 | +0.00(+0.00%) |
Aug 07, 2013 | 25.69 | 25.70 | 25.68 | 25.70 | 2,075 | -0.01(-0.03%) |
Aug 06, 2013 | 25.68 | 25.70 | 25.67 | 25.70 | 21,897 | -0.09(-0.33%) |
Aug 02, 2013 | 25.79 | 25.79 | 25.79 | 25.79 | 233 | +0.18(+0.69%) |
Aug 01, 2013 | 25.60 | 25.61 | 25.59 | 25.61 | 3,507 | -0.01(-0.03%) |
Jul 31, 2013 | 25.60 | 25.67 | 25.60 | 25.62 | 12,263 | -0.07(-0.29%) |
Jul 30, 2013 | 25.70 | 25.71 | 25.70 | 25.70 | 4,257 | +0.00(+0.00%) |
Jul 29, 2013 | 25.70 | 25.70 | 25.70 | 25.70 | 9,118 | +0.00(+0.00%) |
Jul 25, 2013 | 25.67 | 25.70 | 25.70 | 25.70 | 3,507 | +0.02(+0.07%) |
Jul 24, 2013 | 25.69 | 25.69 | 25.63 | 25.68 | 1,767 | -0.03(-0.10%) |
Jul 23, 2013 | 25.70 | 25.71 | 25.65 | 25.70 | 8,987 | -0.03(-0.10%) |
Jul 22, 2013 | 25.72 | 25.73 | 25.67 | 25.73 | 4,734 | +0.05(+0.21%) |
Jul 19, 2013 | 25.69 | 25.69 | 25.68 | 25.68 | 1,340 | +0.05(+0.19%) |
Jul 18, 2013 | 25.64 | 25.64 | 25.63 | 25.63 | 502 | -0.08(-0.29%) |
Jul 17, 2013 | 25.72 | 25.72 | 25.70 | 25.70 | 430 | +0.11(+0.43%) |
Jul 16, 2013 | 25.59 | 25.59 | 25.59 | 25.59 | 424 | -0.30(-1.16%) |
Jul 15, 2013 | 25.67 | 25.89 | 25.57 | 25.89 | 2,128 | +0.21(+0.80%) |
Jul 12, 2013 | 25.70 | 25.70 | 25.69 | 25.69 | 888 | +0.03(+0.13%) |
Jul 10, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 3,039 | +0.10(+0.40%) |
Jul 09, 2013 | 25.74 | 25.70 | 25.55 | 25.55 | 392,768 | -0.10(-0.40%) |
Jul 08, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 596 | +0.14(+0.54%) |
Jul 05, 2013 | 25.52 | 25.52 | 25.52 | 25.52 | 187 | -0.07(-0.27%) |
Jul 02, 2013 | 25.65 | 25.58 | 25.58 | 25.58 | 4,559 | -0.07(-0.27%) |
Jul 01, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 1,344 | +0.09(+0.33%) |
Jun 28, 2013 | 25.57 | 25.57 | 25.57 | 25.57 | 584 | -0.06(-0.23%) |
Jun 21, 2013 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | +0.03(+0.13%) |
Jun 20, 2013 | 25.92 | 25.92 | 25.59 | 25.59 | 3,502 | -0.17(-0.66%) |
Jun 18, 2013 | 25.76 | 25.76 | 25.76 | 25.76 | 233 | +0.04(+0.17%) |
Jun 17, 2013 | 25.72 | 25.72 | 25.72 | 25.72 | 116 | -0.04(-0.17%) |
Jun 14, 2013 | 25.75 | 25.76 | 25.73 | 25.76 | 3,577 | -0.06(-0.23%) |
Jun 12, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | +0.02(+0.07%) |
Jun 11, 2013 | 25.81 | 25.81 | 25.81 | 25.81 | 631 | -0.01(-0.03%) |
Jun 10, 2013 | 25.66 | 25.82 | 25.65 | 25.82 | 3,130 | +0.11(+0.43%) |
Jun 07, 2013 | 25.75 | 25.75 | 25.70 | 25.70 | 233 | -0.05(-0.19%) |
Jun 06, 2013 | 25.76 | 25.79 | 25.71 | 25.75 | 28,197 | +0.05(+0.19%) |
Jun 05, 2013 | 25.82 | 25.82 | 25.70 | 25.70 | 2,997 | -0.11(-0.43%) |
May 31, 2013 | 25.85 | 25.82 | 25.82 | 25.82 | 1,285 | +0.09(+0.33%) |
May 30, 2013 | 25.76 | 25.76 | 25.73 | 25.73 | 233 | +0.00(+0.00%) |
May 29, 2013 | 25.81 | 25.82 | 25.72 | 25.73 | 5,749 | -0.07(-0.27%) |
May 24, 2013 | 25.87 | 25.80 | 25.80 | 25.80 | 818 | -0.09(-0.33%) |
May 23, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 1,169 | +0.05(+0.20%) |
May 22, 2013 | 25.80 | 25.83 | 25.80 | 25.83 | 2,905 | +0.02(+0.07%) |
May 17, 2013 | 25.78 | 25.82 | 25.82 | 25.82 | 4,910 | +0.03(+0.10%) |
May 16, 2013 | 25.86 | 25.86 | 25.79 | 25.79 | 5,696 | -0.11(-0.43%) |
May 15, 2013 | 25.92 | 25.93 | 25.90 | 25.90 | 5,152 | +0.08(+0.30%) |
May 13, 2013 | 25.93 | 25.93 | 25.76 | 25.82 | 2,687 | +0.04(+0.16%) |
May 10, 2013 | 25.82 | 25.82 | 25.77 | 25.78 | 2,197 | -0.09(-0.36%) |
May 09, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 1,274 | +0.03(+0.13%) |
May 07, 2013 | 25.85 | 25.84 | 25.84 | 25.84 | 2,688 | +0.01(+0.03%) |
May 06, 2013 | 25.81 | 25.93 | 25.80 | 25.83 | 8,322 | -0.11(-0.43%) |
May 01, 2013 | 25.95 | 25.94 | 25.94 | 25.94 | 701 | +0.05(+0.20%) |
Apr 30, 2013 | 25.98 | 25.99 | 25.89 | 25.89 | 2,244 | -0.10(-0.39%) |
Apr 29, 2013 | 25.88 | 26.00 | 25.88 | 26.00 | 4,166 | +0.02(+0.07%) |
Apr 26, 2013 | 25.88 | 25.99 | 25.87 | 25.98 | 2,816 | +0.13(+0.50%) |
Apr 23, 2013 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | -0.01(-0.03%) |
Apr 22, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 128 | +0.01(+0.05%) |
Apr 19, 2013 | 25.80 | 25.84 | 25.80 | 25.84 | 353 | +0.00(+0.01%) |
Apr 18, 2013 | 25.91 | 25.96 | 25.84 | 25.84 | 3,820 | -0.02(-0.06%) |
Apr 17, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 1,690 | -0.01(-0.03%) |
Apr 15, 2013 | 25.87 | 25.87 | 25.87 | 25.87 | 1,987 | +0.01(+0.03%) |
Apr 12, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 257 | +0.01(+0.03%) |
Apr 11, 2013 | 25.85 | 25.85 | 25.84 | 25.85 | 3,565 | +0.05(+0.18%) |
Apr 10, 2013 | 25.85 | 25.85 | 25.80 | 25.80 | 701 | -0.04(-0.17%) |
Apr 09, 2013 | 25.92 | 25.92 | 25.85 | 25.85 | 485 | +0.04(+0.15%) |
Apr 08, 2013 | 25.81 | 25.81 | 25.81 | 25.81 | 226 | -0.07(-0.26%) |
Apr 03, 2013 | 25.86 | 25.88 | 25.88 | 25.88 | 1,987 | +0.13(+0.50%) |
Apr 02, 2013 | 25.77 | 25.96 | 25.74 | 25.75 | 8,220 | -0.07(-0.26%) |
Mar 27, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 4,676 | +0.02(+0.07%) |
Mar 21, 2013 | 25.80 | 25.80 | 25.80 | 25.80 | 1,636 | +0.00(+0.00%) |
Mar 20, 2013 | 25.80 | 25.80 | 25.80 | 25.80 | 397 | +0.01(+0.02%) |
Mar 18, 2013 | 25.80 | 25.79 | 25.79 | 25.79 | 1,519 | +0.05(+0.18%) |
Mar 14, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 350 | -0.02(-0.07%) |
Mar 13, 2013 | 25.76 | 25.76 | 25.76 | 25.76 | 116 | -0.01(-0.03%) |
Mar 12, 2013 | 25.77 | 25.77 | 25.77 | 25.77 | 2,992 | +0.01(+0.03%) |
Mar 11, 2013 | 25.75 | 25.76 | 25.75 | 25.76 | 2,308 | -0.01(-0.03%) |
Mar 07, 2013 | 25.78 | 25.77 | 25.77 | 25.77 | 8,300 | -0.02(-0.07%) |
Mar 06, 2013 | 25.79 | 25.79 | 25.79 | 25.79 | 572 | -0.02(-0.07%) |
Mar 05, 2013 | 25.81 | 25.81 | 25.81 | 25.81 | 3,473 | -0.01(-0.03%) |
Mar 04, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 1,145 | +0.01(+0.03%) |
Mar 01, 2013 | 25.82 | 25.82 | 25.81 | 25.81 | 3,273 | -0.01(-0.03%) |
Feb 27, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | +0.00(+0.00%) |
Feb 26, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 764 | +0.03(+0.13%) |
Feb 22, 2013 | 25.78 | 25.78 | 25.78 | 25.78 | 1,151 | -0.01(-0.03%) |
Feb 21, 2013 | 25.77 | 25.79 | 25.77 | 25.79 | 2,174 | -0.02(-0.07%) |
Feb 20, 2013 | 25.96 | 25.96 | 25.79 | 25.81 | 5,167 | -0.10(-0.40%) |
Feb 15, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 8,651 | +0.01(+0.03%) |
Feb 13, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 116 | +0.04(+0.17%) |
Feb 12, 2013 | 25.86 | 25.86 | 25.76 | 25.86 | 6,316 | -0.06(-0.23%) |
Feb 11, 2013 | 25.68 | 25.92 | 25.68 | 25.92 | 5,570 | +0.15(+0.60%) |
Feb 08, 2013 | 25.66 | 25.76 | 25.66 | 25.76 | 2,361 | -0.10(-0.40%) |
Feb 07, 2013 | 25.87 | 25.87 | 25.87 | 25.87 | 116 | -0.02(-0.07%) |
Feb 06, 2013 | 25.87 | 25.88 | 25.87 | 25.88 | 381 | +0.01(+0.03%) |
Feb 04, 2013 | 25.91 | 25.91 | 25.87 | 25.88 | 3,767 | +0.00(+0.00%) |
Jan 31, 2013 | 25.72 | 25.88 | 25.88 | 25.88 | 350 | +0.02(+0.07%) |
Jan 30, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 245 | +0.02(+0.07%) |
Jan 29, 2013 | 25.84 | 25.84 | 25.70 | 25.84 | 3,495 | +0.03(+0.12%) |
Jan 28, 2013 | 25.83 | 25.83 | 25.81 | 25.81 | 1,262 | -0.02(-0.09%) |
Jan 23, 2013 | 25.88 | 25.83 | 25.83 | 25.83 | 41,852 | -0.04(-0.17%) |
Jan 22, 2013 | 25.88 | 25.88 | 25.86 | 25.88 | 2,652 | -0.01(-0.03%) |
Jan 15, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 467 | +0.09(+0.33%) |
Jan 12, 2013 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 25.84 | 25.85 | 25.80 | 25.80 | 724 | +0.01(+0.03%) |
Jan 10, 2013 | 25.87 | 25.87 | 25.79 | 25.79 | 315 | -0.02(-0.07%) |
Jan 09, 2013 | 25.81 | 25.81 | 25.81 | 25.81 | 467 | -0.03(-0.13%) |
Jan 07, 2013 | 25.71 | 25.84 | 25.84 | 25.84 | 350 | +0.06(+0.23%) |
Jan 04, 2013 | 25.84 | 25.84 | 25.78 | 25.78 | 841 | +0.00(+0.00%) |
Jan 02, 2013 | 25.85 | 25.78 | 25.78 | 25.78 | 467 | -0.03(-0.10%) |
Dec 31, 2012 | 25.72 | 25.81 | 25.72 | 25.81 | 1,169 | -0.03(-0.10%) |
Dec 28, 2012 | 25.88 | 25.88 | 25.83 | 25.83 | 7,989 | +0.04(+0.16%) |
Dec 27, 2012 | 25.80 | 25.80 | 25.76 | 25.79 | 8,487 | -0.01(-0.03%) |
Dec 21, 2012 | 25.82 | 25.80 | 25.80 | 25.80 | 4,910 | -0.02(-0.07%) |
Dec 20, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 1,975 | +0.02(+0.07%) |
Dec 19, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 514 | +0.00(+0.00%) |
Dec 14, 2012 | 25.76 | 25.80 | 25.80 | 25.80 | 584 | -0.01(-0.03%) |
Dec 12, 2012 | 25.75 | 25.81 | 25.81 | 25.81 | 2,104 | -0.02(-0.07%) |
Dec 11, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 116 | -0.02(-0.07%) |
Dec 10, 2012 | 25.82 | 25.84 | 25.82 | 25.84 | 794 | +0.03(+0.10%) |
Dec 06, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | +0.00(+0.00%) |
Dec 05, 2012 | 25.76 | 25.82 | 25.76 | 25.82 | 592 | -0.03(-0.10%) |
Dec 04, 2012 | 25.74 | 25.91 | 25.74 | 25.84 | 1,214 | +0.00(+0.00%) |
Nov 30, 2012 | 25.86 | 25.87 | 25.84 | 25.84 | 2,197 | -0.02(-0.07%) |
Nov 29, 2012 | 25.86 | 25.86 | 25.86 | 25.86 | 1,169 | +0.03(+0.10%) |
Nov 28, 2012 | 25.89 | 25.90 | 25.83 | 25.83 | 763 | -0.02(-0.07%) |
Nov 27, 2012 | 25.83 | 25.85 | 25.83 | 25.85 | 6,730 | +0.03(+0.10%) |
Nov 26, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 2,571 | -0.05(-0.20%) |
Nov 23, 2012 | 25.88 | 25.88 | 25.88 | 25.88 | 2,511 | +0.05(+0.20%) |
Nov 20, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | -0.06(-0.23%) |
Nov 19, 2012 | 25.88 | 25.88 | 25.88 | 25.88 | 270 | +0.03(+0.10%) |
Nov 15, 2012 | 25.86 | 25.86 | 25.86 | 25.86 | 350 | +0.02(+0.07%) |
Nov 14, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 1,340 | -0.02(-0.07%) |
Nov 13, 2012 | 25.88 | 25.88 | 25.85 | 25.86 | 5,902 | +0.03(+0.13%) |
Nov 09, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | +0.00(+0.00%) |
Nov 08, 2012 | 25.86 | 25.86 | 25.82 | 25.82 | 17,554 | +0.00(+0.00%) |
Nov 07, 2012 | 25.88 | 25.88 | 25.82 | 25.82 | 10,122 | +0.03(+0.10%) |
Nov 06, 2012 | 25.79 | 25.80 | 25.79 | 25.80 | 793 | -0.01(-0.03%) |
Nov 05, 2012 | 26.83 | 26.83 | 25.81 | 25.81 | 15,140 | -0.04(-0.17%) |
Nov 02, 2012 | 25.85 | 25.85 | 25.76 | 25.85 | 3,341 | +0.11(+0.42%) |
Nov 01, 2012 | 25.74 | 25.74 | 25.74 | 25.74 | 271 | -0.10(-0.39%) |
Oct 31, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 349 | +0.04(+0.17%) |
Oct 26, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 1,052 | +0.04(+0.17%) |
Oct 25, 2012 | 25.82 | 25.82 | 25.73 | 25.76 | 813 | -0.03(-0.10%) |
Oct 23, 2012 | 25.82 | 25.78 | 25.78 | 25.78 | 2,455 | +0.00(+0.00%) |
Oct 19, 2012 | 25.72 | 25.82 | 25.72 | 25.78 | 6,612 | +0.01(+0.03%) |
Oct 17, 2012 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | -0.07(-0.26%) |
Oct 16, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 4,804 | +0.02(+0.06%) |
Oct 11, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 701 | +0.01(+0.03%) |
Oct 10, 2012 | 25.87 | 25.87 | 25.81 | 25.82 | 642 | +0.02(+0.07%) |
Oct 08, 2012 | 25.81 | 25.80 | 25.80 | 25.80 | 350 | -0.04(-0.15%) |
Oct 03, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | -0.00(-0.01%) |