Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.76 | 25.65 | 24.68 | 25.55 | 262,927 | +0.71(+2.87%) |
Sep 27, 2013 | 25.51 | 25.60 | 24.83 | 24.84 | 388,995 | -0.66(-2.58%) |
Sep 26, 2013 | 25.42 | 25.63 | 25.37 | 25.50 | 284,899 | +0.11(+0.42%) |
Sep 25, 2013 | 25.50 | 25.58 | 25.39 | 25.39 | 272,985 | -0.02(-0.09%) |
Sep 24, 2013 | 25.71 | 26.05 | 25.40 | 25.41 | 413,876 | -0.33(-1.27%) |
Sep 23, 2013 | 25.72 | 25.98 | 25.60 | 25.74 | 288,324 | +0.12(+0.49%) |
Sep 20, 2013 | 25.87 | 26.15 | 25.60 | 25.62 | 656,985 | -0.23(-0.87%) |
Sep 19, 2013 | 25.95 | 26.18 | 25.76 | 25.84 | 230,942 | -0.14(-0.53%) |
Sep 18, 2013 | 25.72 | 26.09 | 25.55 | 25.98 | 239,366 | +0.20(+0.76%) |
Sep 17, 2013 | 25.48 | 25.83 | 25.48 | 25.78 | 165,860 | +0.28(+1.12%) |
Sep 16, 2013 | 25.80 | 25.91 | 25.48 | 25.50 | 154,840 | -0.10(-0.39%) |
Sep 13, 2013 | 25.52 | 25.81 | 25.52 | 25.60 | 192,283 | -0.01(-0.05%) |
Sep 12, 2013 | 25.21 | 25.69 | 25.07 | 25.61 | 206,110 | +0.36(+1.43%) |
Sep 11, 2013 | 25.06 | 25.38 | 24.93 | 25.25 | 211,641 | +0.20(+0.81%) |
Sep 10, 2013 | 25.02 | 25.09 | 24.66 | 25.05 | 221,173 | +0.14(+0.55%) |
Sep 09, 2013 | 25.21 | 25.21 | 24.63 | 24.91 | 353,667 | -0.18(-0.73%) |
Sep 06, 2013 | 25.30 | 25.31 | 25.07 | 25.09 | 178,199 | -0.21(-0.82%) |
Sep 05, 2013 | 25.60 | 25.79 | 25.24 | 25.30 | 195,732 | -0.20(-0.79%) |
Sep 04, 2013 | 25.33 | 25.59 | 24.99 | 25.50 | 272,656 | +0.55(+2.19%) |
Sep 03, 2013 | 25.46 | 25.46 | 24.80 | 24.96 | 240,855 | -0.26(-1.01%) |
Aug 30, 2013 | 25.43 | 25.51 | 25.01 | 25.21 | 188,406 | -0.14(-0.56%) |
Aug 29, 2013 | 25.58 | 25.75 | 25.28 | 25.36 | 187,462 | -0.20(-0.77%) |
Aug 28, 2013 | 25.49 | 25.68 | 25.45 | 25.55 | 189,330 | +0.08(+0.33%) |
Aug 27, 2013 | 25.51 | 25.60 | 25.37 | 25.47 | 326,219 | -0.09(-0.35%) |
Aug 26, 2013 | 25.95 | 26.10 | 25.51 | 25.56 | 238,220 | -0.29(-1.12%) |
Aug 23, 2013 | 25.98 | 26.10 | 25.71 | 25.85 | 166,663 | +0.01(+0.02%) |
Aug 22, 2013 | 25.42 | 26.02 | 25.42 | 25.84 | 229,146 | +0.43(+1.68%) |
Aug 21, 2013 | 25.80 | 25.80 | 25.37 | 25.41 | 369,321 | -0.34(-1.31%) |
Aug 20, 2013 | 25.36 | 26.05 | 25.36 | 25.75 | 359,937 | +0.55(+2.17%) |
Aug 19, 2013 | 25.24 | 25.42 | 24.98 | 25.21 | 481,429 | +0.12(+0.47%) |
Aug 16, 2013 | 24.86 | 25.46 | 24.86 | 25.09 | 356,355 | +0.13(+0.52%) |
Aug 15, 2013 | 24.68 | 24.96 | 24.62 | 24.96 | 387,516 | +0.12(+0.50%) |
Aug 14, 2013 | 24.85 | 25.11 | 24.50 | 24.83 | 654,919 | +0.08(+0.34%) |
Aug 13, 2013 | 24.60 | 24.75 | 24.46 | 24.75 | 431,793 | +0.12(+0.51%) |
Aug 12, 2013 | 25.53 | 25.53 | 24.57 | 24.63 | 737,364 | -0.65(-2.58%) |
Aug 09, 2013 | 25.18 | 25.43 | 24.74 | 25.28 | 440,236 | +0.09(+0.38%) |
Aug 08, 2013 | 25.77 | 26.04 | 25.07 | 25.18 | 641,329 | -0.58(-2.26%) |
Aug 07, 2013 | 26.44 | 26.52 | 25.70 | 25.76 | 619,820 | -0.93(-3.49%) |
Aug 06, 2013 | 26.57 | 26.82 | 26.25 | 26.70 | 835,756 | +0.27(+1.04%) |
Aug 05, 2013 | 26.86 | 26.89 | 26.37 | 26.42 | 463,390 | -0.38(-1.43%) |
Aug 02, 2013 | 26.79 | 26.88 | 26.66 | 26.81 | 297,099 | -0.02(-0.07%) |
Aug 01, 2013 | 26.79 | 27.13 | 26.51 | 26.82 | 333,602 | +0.32(+1.21%) |
Jul 31, 2013 | 26.32 | 26.64 | 26.26 | 26.50 | 401,220 | +0.37(+1.43%) |
Jul 30, 2013 | 26.20 | 26.43 | 25.85 | 26.13 | 273,978 | -0.06(-0.22%) |
Jul 29, 2013 | 26.41 | 26.53 | 26.16 | 26.19 | 349,186 | -0.26(-0.97%) |
Jul 26, 2013 | 26.88 | 26.95 | 26.15 | 26.45 | 925,841 | -0.52(-1.92%) |
Jul 25, 2013 | 26.94 | 27.30 | 26.82 | 26.96 | 217,729 | -0.04(-0.15%) |
Jul 24, 2013 | 27.08 | 27.34 | 26.73 | 27.00 | 460,936 | -0.10(-0.37%) |
Jul 23, 2013 | 27.36 | 27.37 | 27.05 | 27.10 | 284,175 | -0.22(-0.79%) |
Jul 22, 2013 | 27.21 | 27.34 | 27.09 | 27.32 | 264,893 | +0.20(+0.73%) |
Jul 19, 2013 | 27.29 | 27.31 | 27.04 | 27.12 | 228,056 | -0.08(-0.28%) |
Jul 18, 2013 | 27.15 | 27.34 | 26.98 | 27.20 | 414,558 | +0.09(+0.34%) |
Jul 17, 2013 | 27.00 | 27.17 | 26.79 | 27.10 | 401,460 | +0.08(+0.28%) |
Jul 16, 2013 | 27.41 | 27.43 | 26.86 | 27.03 | 454,097 | -0.34(-1.26%) |
Jul 15, 2013 | 27.41 | 27.72 | 27.14 | 27.37 | 836,674 | -0.10(-0.38%) |
Jul 12, 2013 | 27.51 | 27.51 | 27.13 | 27.48 | 373,073 | -0.03(-0.11%) |
Jul 11, 2013 | 27.55 | 27.62 | 27.37 | 27.51 | 1,225,911 | +0.02(+0.08%) |
Jul 10, 2013 | 27.23 | 27.50 | 27.11 | 27.48 | 1,361,031 | +0.12(+0.43%) |
Jul 09, 2013 | 27.34 | 27.38 | 27.01 | 27.37 | 9,677,955 | -1.63(-5.62%) |
Jul 08, 2013 | 28.26 | 29.21 | 28.26 | 29.00 | 258,373 | +0.81(+2.87%) |
Jul 05, 2013 | 28.96 | 29.11 | 28.19 | 28.19 | 172,325 | -0.41(-1.45%) |
Jul 03, 2013 | 28.33 | 28.77 | 28.21 | 28.60 | 72,161 | +0.12(+0.41%) |
Jul 02, 2013 | 28.71 | 29.12 | 28.48 | 28.48 | 139,772 | -0.27(-0.93%) |