Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.66 | 23.87 | 23.63 | 23.75 | 1,425,305 | +0.00(+0.00%) |
Sep 26, 2013 | 23.80 | 23.96 | 23.66 | 23.75 | 1,403,027 | -0.07(-0.30%) |
Sep 25, 2013 | 23.71 | 23.92 | 23.49 | 23.82 | 1,947,021 | +0.18(+0.77%) |
Sep 24, 2013 | 23.56 | 23.80 | 23.46 | 23.64 | 3,115,221 | +0.06(+0.24%) |
Sep 23, 2013 | 23.75 | 23.86 | 23.44 | 23.58 | 1,605,802 | -0.27(-1.13%) |
Sep 20, 2013 | 23.86 | 23.96 | 23.81 | 23.85 | 2,053,721 | +0.04(+0.16%) |
Sep 19, 2013 | 24.33 | 24.33 | 23.73 | 23.81 | 4,971,955 | -0.42(-1.73%) |
Sep 18, 2013 | 24.27 | 24.52 | 24.18 | 24.23 | 2,588,144 | -0.09(-0.39%) |
Sep 17, 2013 | 24.02 | 24.33 | 24.00 | 24.33 | 1,503,202 | +0.28(+1.15%) |
Sep 16, 2013 | 24.17 | 24.18 | 23.99 | 24.05 | 1,917,821 | +0.16(+0.66%) |
Sep 13, 2013 | 23.84 | 23.94 | 23.72 | 23.89 | 3,039,196 | +0.04(+0.17%) |
Sep 12, 2013 | 24.04 | 24.08 | 23.83 | 23.85 | 1,034,750 | -0.17(-0.69%) |
Sep 11, 2013 | 24.10 | 24.12 | 23.91 | 24.02 | 891,841 | -0.09(-0.39%) |
Sep 10, 2013 | 23.97 | 24.12 | 23.97 | 24.11 | 1,789,897 | +0.22(+0.92%) |
Sep 09, 2013 | 23.87 | 23.90 | 23.69 | 23.89 | 1,981,386 | +0.10(+0.43%) |
Sep 06, 2013 | 23.98 | 23.99 | 23.41 | 23.79 | 2,845,620 | -0.12(-0.49%) |
Sep 05, 2013 | 23.75 | 23.98 | 23.75 | 23.91 | 993,734 | +0.19(+0.80%) |
Sep 04, 2013 | 23.58 | 23.86 | 23.52 | 23.72 | 2,336,247 | +0.16(+0.67%) |
Sep 03, 2013 | 23.85 | 24.13 | 23.39 | 23.56 | 2,991,177 | -0.02(-0.07%) |
Aug 30, 2013 | 23.87 | 23.94 | 23.53 | 23.58 | 2,214,243 | -0.28(-1.16%) |
Aug 29, 2013 | 23.72 | 24.04 | 23.71 | 23.85 | 1,650,727 | +0.11(+0.46%) |
Aug 28, 2013 | 23.59 | 23.86 | 23.52 | 23.74 | 1,456,567 | +0.13(+0.53%) |
Aug 27, 2013 | 24.22 | 24.22 | 23.59 | 23.62 | 3,578,569 | -0.82(-3.36%) |
Aug 26, 2013 | 24.60 | 24.72 | 24.43 | 24.44 | 2,194,590 | -0.18(-0.74%) |
Aug 23, 2013 | 24.78 | 24.82 | 24.52 | 24.62 | 1,428,057 | -0.13(-0.54%) |
Aug 22, 2013 | 24.45 | 24.95 | 24.43 | 24.75 | 1,426,529 | +0.39(+1.59%) |
Aug 21, 2013 | 24.50 | 24.60 | 24.24 | 24.37 | 2,956,150 | -0.18(-0.74%) |
Aug 20, 2013 | 24.21 | 24.61 | 24.18 | 24.55 | 1,876,893 | +0.34(+1.40%) |
Aug 19, 2013 | 24.48 | 24.48 | 24.19 | 24.21 | 1,997,014 | -0.28(-1.16%) |
Aug 16, 2013 | 24.31 | 24.71 | 24.30 | 24.49 | 1,858,290 | +0.09(+0.39%) |
Aug 15, 2013 | 24.48 | 24.52 | 24.30 | 24.40 | 1,646,440 | -0.26(-1.06%) |
Aug 14, 2013 | 24.67 | 24.85 | 24.63 | 24.66 | 650,750 | +0.00(+0.00%) |
Aug 13, 2013 | 24.74 | 24.74 | 24.41 | 24.66 | 2,357,890 | +0.00(+0.00%) |
Aug 12, 2013 | 24.46 | 24.76 | 24.46 | 24.66 | 789,144 | -0.03(-0.13%) |
Aug 09, 2013 | 24.74 | 24.86 | 24.62 | 24.69 | 974,112 | -0.09(-0.38%) |
Aug 08, 2013 | 24.83 | 24.97 | 24.62 | 24.78 | 1,377,567 | +0.09(+0.35%) |
Aug 07, 2013 | 24.78 | 24.81 | 24.52 | 24.70 | 1,888,786 | -0.19(-0.76%) |
Aug 06, 2013 | 25.15 | 25.16 | 24.81 | 24.89 | 1,810,556 | -0.28(-1.10%) |
Aug 05, 2013 | 25.18 | 25.29 | 25.04 | 25.16 | 964,435 | -0.05(-0.19%) |
Aug 02, 2013 | 25.24 | 25.31 | 25.01 | 25.21 | 1,297,260 | -0.02(-0.06%) |
Aug 01, 2013 | 24.85 | 25.30 | 24.82 | 25.23 | 1,599,409 | +0.58(+2.37%) |
Jul 31, 2013 | 24.64 | 25.04 | 24.63 | 24.64 | 2,228,780 | +0.03(+0.13%) |
Jul 30, 2013 | 24.56 | 24.78 | 24.54 | 24.61 | 1,100,495 | +0.09(+0.39%) |
Jul 29, 2013 | 24.67 | 24.75 | 24.41 | 24.52 | 1,410,757 | -0.21(-0.83%) |
Jul 26, 2013 | 24.67 | 24.82 | 24.62 | 24.72 | 1,984,652 | -0.10(-0.41%) |
Jul 25, 2013 | 24.64 | 25.00 | 24.64 | 24.82 | 1,505,757 | -0.10(-0.41%) |
Jul 24, 2013 | 24.93 | 25.11 | 24.86 | 24.93 | 1,014,681 | +0.09(+0.38%) |
Jul 23, 2013 | 24.82 | 24.90 | 24.63 | 24.83 | 2,089,878 | +0.22(+0.90%) |
Jul 22, 2013 | 24.34 | 24.61 | 24.37 | 24.61 | 2,052,772 | +0.24(+1.00%) |
Jul 19, 2013 | 24.25 | 24.39 | 24.14 | 24.37 | 1,119,544 | +0.07(+0.29%) |
Jul 18, 2013 | 23.85 | 24.30 | 23.83 | 24.30 | 1,573,492 | +0.50(+2.12%) |
Jul 17, 2013 | 23.72 | 23.83 | 23.67 | 23.79 | 1,326,267 | +0.17(+0.70%) |
Jul 16, 2013 | 23.94 | 23.94 | 23.39 | 23.62 | 844,527 | -0.26(-1.09%) |
Jul 15, 2013 | 24.04 | 24.04 | 23.74 | 23.89 | 641,155 | +0.17(+0.70%) |
Jul 12, 2013 | 23.53 | 23.75 | 23.47 | 23.72 | 1,473,408 | +0.28(+1.18%) |
Jul 11, 2013 | 23.88 | 23.94 | 23.35 | 23.44 | 2,012,411 | -0.21(-0.90%) |
Jul 10, 2013 | 23.90 | 23.91 | 23.50 | 23.66 | 3,478,720 | -0.24(-1.02%) |
Jul 09, 2013 | 24.03 | 24.05 | 23.63 | 23.90 | 2,529,407 | +0.07(+0.30%) |
Jul 08, 2013 | 23.90 | 23.95 | 23.79 | 23.83 | 3,637,224 | +0.09(+0.37%) |
Jul 05, 2013 | 23.40 | 23.75 | 23.26 | 23.74 | 2,309,034 | +0.61(+2.63%) |
Jul 03, 2013 | 22.99 | 23.18 | 22.88 | 23.14 | 1,407,392 | +0.06(+0.24%) |
Jul 02, 2013 | 22.95 | 23.26 | 22.92 | 23.08 | 1,751,464 | +0.13(+0.55%) |