Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.42 | 24.47 | 24.42 | 24.46 | 33,134 | -0.01(-0.03%) |
Sep 26, 2013 | 24.44 | 24.50 | 24.44 | 24.46 | 24,489 | +0.01(+0.03%) |
Sep 25, 2013 | 24.44 | 24.48 | 24.44 | 24.46 | 12,602 | -0.01(-0.03%) |
Sep 24, 2013 | 24.48 | 24.50 | 24.42 | 24.46 | 13,918 | +0.02(+0.09%) |
Sep 23, 2013 | 24.48 | 24.48 | 24.42 | 24.44 | 23,287 | -0.02(-0.06%) |
Sep 20, 2013 | 24.54 | 24.55 | 24.46 | 24.46 | 31,491 | -0.07(-0.28%) |
Sep 19, 2013 | 24.60 | 24.60 | 24.50 | 24.53 | 42,554 | -0.04(-0.15%) |
Sep 18, 2013 | 24.34 | 24.56 | 24.30 | 24.56 | 9,296 | +0.23(+0.95%) |
Sep 17, 2013 | 24.28 | 24.33 | 24.28 | 24.33 | 21,702 | +0.12(+0.51%) |
Sep 16, 2013 | 24.22 | 24.34 | 24.21 | 24.21 | 27,636 | -0.01(-0.03%) |
Sep 13, 2013 | 24.20 | 24.22 | 24.18 | 24.22 | 32,190 | +0.06(+0.26%) |
Sep 12, 2013 | 24.22 | 24.25 | 24.15 | 24.15 | 26,943 | -0.08(-0.32%) |
Sep 11, 2013 | 24.18 | 24.23 | 24.14 | 24.23 | 30,825 | +0.08(+0.33%) |
Sep 10, 2013 | 24.11 | 24.15 | 24.11 | 24.15 | 43,925 | +0.05(+0.21%) |
Sep 09, 2013 | 24.06 | 24.10 | 24.04 | 24.10 | 23,982 | +0.10(+0.42%) |
Sep 06, 2013 | 23.99 | 24.02 | 23.97 | 24.00 | 12,672 | +0.09(+0.36%) |
Sep 05, 2013 | 23.97 | 23.97 | 23.91 | 23.91 | 15,126 | -0.05(-0.23%) |
Sep 04, 2013 | 23.87 | 24.01 | 23.87 | 23.97 | 14,347 | +0.02(+0.09%) |
Sep 03, 2013 | 24.02 | 24.02 | 23.91 | 23.95 | 4,111 | +0.05(+0.21%) |
Aug 30, 2013 | 24.01 | 24.01 | 23.89 | 23.90 | 21,164 | -0.06(-0.26%) |
Aug 29, 2013 | 23.93 | 24.00 | 23.93 | 23.96 | 30,469 | +0.03(+0.13%) |
Aug 28, 2013 | 23.93 | 23.97 | 23.92 | 23.93 | 19,206 | -0.01(-0.04%) |
Aug 27, 2013 | 23.97 | 23.98 | 23.93 | 23.94 | 18,958 | -0.10(-0.42%) |
Aug 26, 2013 | 24.06 | 24.10 | 24.04 | 24.04 | 22,429 | -0.05(-0.19%) |
Aug 23, 2013 | 24.03 | 24.08 | 24.01 | 24.08 | 26,220 | +0.08(+0.32%) |
Aug 22, 2013 | 23.92 | 24.10 | 23.91 | 24.00 | 24,327 | +0.12(+0.49%) |
Aug 21, 2013 | 23.99 | 24.00 | 23.89 | 23.89 | 58,275 | -0.14(-0.58%) |
Aug 20, 2013 | 23.94 | 24.04 | 23.94 | 24.03 | 57,484 | +0.08(+0.33%) |
Aug 19, 2013 | 24.00 | 24.02 | 23.93 | 23.95 | 35,407 | -0.10(-0.42%) |
Aug 16, 2013 | 24.05 | 24.09 | 24.03 | 24.05 | 22,273 | -0.02(-0.09%) |
Aug 15, 2013 | 24.09 | 24.11 | 24.04 | 24.07 | 164,748 | -0.13(-0.55%) |
Aug 14, 2013 | 24.23 | 24.25 | 24.21 | 24.21 | 10,482 | -0.05(-0.19%) |
Aug 13, 2013 | 24.24 | 24.27 | 24.20 | 24.25 | 32,469 | +0.01(+0.03%) |
Aug 12, 2013 | 24.25 | 24.28 | 24.25 | 24.25 | 13,024 | -0.02(-0.07%) |
Aug 09, 2013 | 24.28 | 24.28 | 24.25 | 24.26 | 19,009 | -0.02(-0.08%) |
Aug 08, 2013 | 24.25 | 24.30 | 24.24 | 24.28 | 22,544 | +0.00(+0.00%) |
Aug 07, 2013 | 24.25 | 24.28 | 24.19 | 24.28 | 34,536 | +0.05(+0.22%) |
Aug 06, 2013 | 24.28 | 24.28 | 24.22 | 24.23 | 48,130 | -0.04(-0.16%) |
Aug 05, 2013 | 24.30 | 24.30 | 24.25 | 24.27 | 34,509 | -0.03(-0.12%) |
Aug 02, 2013 | 24.28 | 24.31 | 24.25 | 24.30 | 20,648 | +0.02(+0.09%) |
Aug 01, 2013 | 24.31 | 24.31 | 24.25 | 24.28 | 28,005 | +0.03(+0.13%) |
Jul 31, 2013 | 24.30 | 24.30 | 24.15 | 24.25 | 24,307 | +0.03(+0.13%) |
Jul 30, 2013 | 24.26 | 24.26 | 24.18 | 24.21 | 29,897 | +0.03(+0.13%) |
Jul 29, 2013 | 24.22 | 24.22 | 24.18 | 24.18 | 23,599 | -0.08(-0.32%) |
Jul 26, 2013 | 24.24 | 24.26 | 24.18 | 24.26 | 15,034 | +0.03(+0.12%) |
Jul 25, 2013 | 24.17 | 24.25 | 24.17 | 24.23 | 28,445 | -0.03(-0.12%) |
Jul 24, 2013 | 24.29 | 24.29 | 24.21 | 24.26 | 19,507 | -0.08(-0.32%) |
Jul 23, 2013 | 24.32 | 24.35 | 24.32 | 24.34 | 20,203 | -0.01(-0.03%) |
Jul 22, 2013 | 24.33 | 24.35 | 24.28 | 24.35 | 6,580 | +0.06(+0.26%) |
Jul 19, 2013 | 24.28 | 24.30 | 24.26 | 24.28 | 29,370 | +0.03(+0.13%) |
Jul 18, 2013 | 24.25 | 24.28 | 24.24 | 24.25 | 24,148 | +0.03(+0.13%) |
Jul 17, 2013 | 24.30 | 24.30 | 24.21 | 24.22 | 24,156 | +0.03(+0.13%) |
Jul 16, 2013 | 24.21 | 24.21 | 24.13 | 24.19 | 22,589 | +0.02(+0.10%) |
Jul 15, 2013 | 24.17 | 24.18 | 24.13 | 24.17 | 53,964 | +0.06(+0.26%) |
Jul 12, 2013 | 24.16 | 24.16 | 24.10 | 24.11 | 22,945 | -0.03(-0.13%) |
Jul 11, 2013 | 24.07 | 24.14 | 24.07 | 24.14 | 25,135 | +0.21(+0.88%) |
Jul 10, 2013 | 23.95 | 23.96 | 23.92 | 23.93 | 65,638 | -0.02(-0.10%) |
Jul 09, 2013 | 23.91 | 23.95 | 23.90 | 23.95 | 19,359 | +0.07(+0.29%) |
Jul 08, 2013 | 23.85 | 23.89 | 23.83 | 23.88 | 37,268 | +0.14(+0.59%) |
Jul 05, 2013 | 23.77 | 23.77 | 23.73 | 23.74 | 16,625 | -0.11(-0.46%) |
Jul 03, 2013 | 23.81 | 23.85 | 23.81 | 23.85 | 19,616 | +0.00(+0.00%) |
Jul 02, 2013 | 23.88 | 23.91 | 23.82 | 23.85 | 15,135 | -0.11(-0.45%) |