Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 25.12 | 25.12 | 25.07 | 25.08 | 3,452 | -0.03(-0.13%) |
Sep 26, 2013 | 25.09 | 25.13 | 25.03 | 25.11 | 7,153 | -0.39(-1.52%) |
Sep 25, 2013 | 25.50 | 25.51 | 25.50 | 25.50 | 2,138 | +0.00(+0.00%) |
Sep 24, 2013 | 25.47 | 25.50 | 25.47 | 25.50 | 9,905 | +0.01(+0.03%) |
Sep 23, 2013 | 25.46 | 25.49 | 25.46 | 25.49 | 1,350 | +0.06(+0.25%) |
Sep 20, 2013 | 25.31 | 25.43 | 25.31 | 25.43 | 23,741 | +0.09(+0.36%) |
Sep 19, 2013 | 25.30 | 25.39 | 25.30 | 25.34 | 3,753 | +0.04(+0.16%) |
Sep 18, 2013 | 25.29 | 25.35 | 25.27 | 25.30 | 13,788 | +0.02(+0.08%) |
Sep 17, 2013 | 25.26 | 25.30 | 25.26 | 25.28 | 2,093 | +0.03(+0.11%) |
Sep 16, 2013 | 25.25 | 25.25 | 25.24 | 25.25 | 5,051 | +0.00(+0.00%) |
Sep 13, 2013 | 25.24 | 25.27 | 25.24 | 25.25 | 1,500 | +0.07(+0.28%) |
Sep 12, 2013 | 25.05 | 25.25 | 25.05 | 25.18 | 9,449 | +0.03(+0.12%) |
Sep 11, 2013 | 25.24 | 25.25 | 25.15 | 25.15 | 3,207 | -0.13(-0.51%) |
Sep 10, 2013 | 25.24 | 25.28 | 25.20 | 25.28 | 8,751 | +0.07(+0.28%) |
Sep 09, 2013 | 25.15 | 25.21 | 25.15 | 25.21 | 2,109 | +0.01(+0.02%) |
Sep 06, 2013 | 25.24 | 25.25 | 25.18 | 25.20 | 1,424 | +0.00(+0.02%) |
Sep 05, 2013 | 25.20 | 25.24 | 25.20 | 25.20 | 3,635 | +0.00(+0.00%) |
Sep 04, 2013 | 25.20 | 25.25 | 25.18 | 25.20 | 8,304 | +0.14(+0.56%) |
Sep 03, 2013 | 25.15 | 25.15 | 25.04 | 25.06 | 878 | -0.10(-0.40%) |
Aug 30, 2013 | 25.15 | 25.16 | 25.15 | 25.16 | 500 | +0.01(+0.04%) |
Aug 29, 2013 | 25.29 | 25.29 | 25.14 | 25.15 | 5,767 | +0.00(+0.00%) |
Aug 28, 2013 | 25.16 | 25.19 | 25.15 | 25.15 | 3,560 | +0.00(+0.00%) |
Aug 27, 2013 | 25.19 | 25.22 | 25.15 | 25.15 | 3,583 | +0.02(+0.08%) |
Aug 26, 2013 | 25.23 | 25.23 | 25.13 | 25.13 | 345 | +0.00(+0.00%) |
Aug 23, 2013 | 25.13 | 25.13 | 25.13 | 25.13 | 496 | +0.07(+0.28%) |
Aug 22, 2013 | 25.07 | 25.12 | 25.06 | 25.06 | 7,838 | -0.05(-0.20%) |
Aug 21, 2013 | 25.11 | 25.20 | 25.10 | 25.11 | 21,290 | -0.02(-0.08%) |
Aug 20, 2013 | 25.23 | 25.23 | 25.00 | 25.13 | 19,206 | +0.18(+0.72%) |
Aug 19, 2013 | 24.98 | 25.03 | 24.95 | 24.95 | 6,021 | -0.05(-0.19%) |
Aug 16, 2013 | 25.01 | 25.06 | 24.99 | 25.00 | 23,320 | -0.01(-0.05%) |
Aug 15, 2013 | 25.19 | 25.19 | 24.99 | 25.01 | 24,438 | -0.16(-0.64%) |
Aug 14, 2013 | 25.26 | 25.28 | 25.17 | 25.17 | 6,973 | -0.09(-0.36%) |
Aug 13, 2013 | 25.27 | 25.28 | 25.25 | 25.26 | 2,226 | -0.04(-0.16%) |
Aug 12, 2013 | 25.45 | 25.45 | 25.28 | 25.30 | 3,567 | +0.01(+0.04%) |
Aug 09, 2013 | 25.28 | 25.30 | 25.28 | 25.29 | 1,856 | +0.04(+0.16%) |
Aug 08, 2013 | 25.30 | 25.30 | 25.25 | 25.25 | 2,300 | +0.01(+0.03%) |
Aug 07, 2013 | 25.23 | 25.24 | 25.23 | 25.24 | 1,014 | -0.03(-0.11%) |
Aug 06, 2013 | 25.35 | 25.35 | 25.23 | 25.27 | 2,860 | -0.02(-0.08%) |
Aug 05, 2013 | 25.22 | 25.30 | 25.22 | 25.29 | 5,133 | +0.00(+0.02%) |
Aug 02, 2013 | 25.29 | 25.29 | 25.29 | 25.29 | 296 | -0.06(-0.25%) |
Aug 01, 2013 | 25.29 | 25.42 | 25.29 | 25.35 | 1,720 | +0.03(+0.12%) |
Jul 31, 2013 | 25.29 | 25.45 | 25.29 | 25.32 | 2,690 | +0.01(+0.04%) |
Jul 30, 2013 | 25.34 | 25.34 | 25.31 | 25.31 | 3,595 | -0.03(-0.12%) |
Jul 29, 2013 | 25.32 | 25.34 | 25.31 | 25.34 | 1,513 | -0.01(-0.04%) |
Jul 26, 2013 | 25.34 | 25.35 | 25.34 | 25.35 | 2,885 | +0.02(+0.08%) |
Jul 25, 2013 | 25.23 | 25.35 | 25.23 | 25.33 | 7,201 | +0.13(+0.52%) |
Jul 24, 2013 | 25.22 | 25.25 | 25.18 | 25.20 | 5,333 | +0.02(+0.07%) |
Jul 23, 2013 | 25.18 | 25.18 | 25.18 | 25.18 | 494 | -0.10(-0.38%) |
Jul 22, 2013 | 25.24 | 25.28 | 25.24 | 25.28 | 515 | +0.08(+0.32%) |
Jul 19, 2013 | 25.22 | 25.22 | 25.20 | 25.20 | 9,505 | -0.06(-0.24%) |
Jul 18, 2013 | 25.20 | 25.28 | 25.20 | 25.26 | 6,951 | -0.04(-0.16%) |
Jul 17, 2013 | 25.18 | 25.30 | 25.18 | 25.30 | 1,149 | +0.09(+0.36%) |
Jul 16, 2013 | 25.15 | 25.27 | 25.15 | 25.21 | 2,020 | -0.01(-0.04%) |
Jul 15, 2013 | 25.45 | 25.45 | 25.22 | 25.22 | 4,859 | -0.07(-0.29%) |
Jul 12, 2013 | 25.29 | 25.29 | 25.29 | 25.29 | 340 | +0.07(+0.29%) |
Jul 11, 2013 | 25.22 | 25.22 | 25.22 | 25.22 | 695 | +0.07(+0.28%) |
Jul 10, 2013 | 25.07 | 25.17 | 25.07 | 25.15 | 59,838 | -0.02(-0.08%) |
Jul 09, 2013 | 25.15 | 25.17 | 25.15 | 25.17 | 3,100 | +0.06(+0.23%) |
Jul 08, 2013 | 25.29 | 25.29 | 25.11 | 25.11 | 1,369 | -0.09(-0.36%) |
Jul 05, 2013 | 25.21 | 25.28 | 25.14 | 25.20 | 3,313 | -0.01(-0.04%) |
Jul 02, 2013 | 25.21 | 25.21 | 25.21 | 0 | +0.10(+0.40%) |