Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.33 | 25.68 | 25.03 | 25.45 | 174,200 | -0.16(-0.63%) |
Sep 27, 2013 | 25.58 | 25.79 | 25.41 | 25.61 | 118,825 | -0.14(-0.55%) |
Sep 26, 2013 | 25.47 | 25.80 | 25.30 | 25.75 | 197,616 | +0.40(+1.57%) |
Sep 25, 2013 | 25.51 | 25.71 | 25.10 | 25.36 | 113,351 | -0.17(-0.67%) |
Sep 24, 2013 | 25.19 | 25.85 | 24.90 | 25.53 | 229,818 | +0.29(+1.16%) |
Sep 23, 2013 | 24.58 | 25.25 | 24.52 | 25.23 | 194,154 | +0.68(+2.77%) |
Sep 20, 2013 | 24.52 | 24.69 | 24.18 | 24.55 | 346,799 | +0.16(+0.66%) |
Sep 19, 2013 | 25.05 | 25.05 | 24.36 | 24.39 | 81,249 | -0.66(-2.64%) |
Sep 18, 2013 | 25.00 | 25.20 | 24.71 | 25.05 | 145,793 | +0.04(+0.15%) |
Sep 17, 2013 | 24.62 | 25.28 | 24.62 | 25.02 | 354,618 | +0.32(+1.30%) |
Sep 16, 2013 | 24.90 | 24.89 | 24.62 | 24.69 | 205,149 | +0.16(+0.66%) |
Sep 13, 2013 | 24.36 | 24.88 | 24.19 | 24.53 | 321,458 | +0.33(+1.37%) |
Sep 12, 2013 | 24.26 | 24.48 | 24.10 | 24.20 | 249,555 | -0.13(-0.54%) |
Sep 11, 2013 | 24.13 | 24.60 | 24.00 | 24.33 | 187,089 | +0.13(+0.55%) |
Sep 10, 2013 | 24.37 | 24.45 | 24.06 | 24.20 | 244,160 | -0.12(-0.51%) |
Sep 09, 2013 | 24.25 | 24.55 | 24.06 | 24.33 | 187,807 | +0.25(+1.02%) |
Sep 06, 2013 | 24.50 | 24.51 | 23.85 | 24.08 | 266,191 | -0.28(-1.16%) |
Sep 05, 2013 | 24.18 | 24.55 | 24.05 | 24.36 | 150,489 | +0.17(+0.70%) |
Sep 04, 2013 | 23.81 | 24.35 | 23.74 | 24.19 | 165,675 | +0.40(+1.67%) |
Sep 03, 2013 | 24.07 | 24.07 | 23.40 | 23.80 | 182,673 | +0.09(+0.36%) |
Aug 30, 2013 | 24.31 | 24.54 | 23.65 | 23.71 | 148,141 | -0.65(-2.68%) |
Aug 29, 2013 | 23.74 | 24.48 | 23.70 | 24.36 | 143,239 | +0.61(+2.55%) |
Aug 28, 2013 | 24.01 | 24.01 | 23.66 | 23.76 | 109,526 | -0.26(-1.10%) |
Aug 27, 2013 | 24.62 | 24.66 | 23.99 | 24.02 | 232,238 | -0.91(-3.64%) |
Aug 26, 2013 | 24.44 | 24.96 | 24.25 | 24.93 | 185,800 | +0.48(+1.97%) |
Aug 23, 2013 | 24.51 | 24.53 | 24.12 | 24.45 | 109,558 | +0.12(+0.51%) |
Aug 22, 2013 | 24.31 | 24.56 | 24.03 | 24.33 | 113,230 | +0.02(+0.08%) |
Aug 21, 2013 | 23.87 | 24.34 | 23.67 | 24.31 | 174,051 | +0.34(+1.42%) |
Aug 20, 2013 | 23.46 | 24.16 | 23.46 | 23.97 | 142,964 | +0.47(+2.01%) |
Aug 19, 2013 | 23.97 | 24.17 | 23.46 | 23.49 | 176,734 | -0.53(-2.20%) |
Aug 16, 2013 | 24.01 | 24.30 | 23.95 | 24.02 | 151,485 | -0.10(-0.43%) |
Aug 15, 2013 | 24.30 | 24.30 | 23.63 | 24.13 | 329,488 | -0.33(-1.35%) |
Aug 14, 2013 | 24.46 | 24.59 | 24.45 | 24.46 | 128,084 | +0.01(+0.04%) |
Aug 13, 2013 | 24.46 | 24.58 | 24.25 | 24.45 | 117,608 | -0.01(-0.04%) |
Aug 12, 2013 | 24.15 | 24.51 | 24.13 | 24.46 | 100,854 | +0.23(+0.94%) |
Aug 09, 2013 | 24.23 | 24.44 | 23.87 | 24.23 | 196,658 | -0.08(-0.31%) |
Aug 08, 2013 | 24.78 | 24.78 | 24.02 | 24.31 | 207,771 | +0.33(+1.38%) |
Aug 07, 2013 | 24.25 | 24.25 | 23.88 | 23.98 | 230,650 | -0.31(-1.28%) |
Aug 06, 2013 | 22.70 | 25.35 | 22.48 | 24.29 | 514,146 | +0.79(+3.38%) |
Aug 05, 2013 | 23.51 | 23.81 | 23.14 | 23.49 | 247,188 | -0.02(-0.08%) |
Aug 02, 2013 | 23.54 | 23.71 | 23.33 | 23.51 | 135,122 | +0.02(+0.08%) |
Aug 01, 2013 | 23.47 | 23.62 | 23.36 | 23.49 | 348,059 | +0.15(+0.65%) |
Jul 31, 2013 | 23.34 | 23.67 | 23.11 | 23.34 | 503,896 | -0.01(-0.04%) |
Jul 30, 2013 | 23.85 | 23.85 | 23.30 | 23.35 | 784,883 | -0.51(-2.14%) |
Jul 29, 2013 | 23.16 | 23.87 | 23.16 | 23.86 | 250,310 | +0.55(+2.35%) |
Jul 26, 2013 | 22.96 | 23.40 | 22.76 | 23.31 | 385,756 | +0.17(+0.73%) |
Jul 25, 2013 | 23.05 | 23.33 | 22.94 | 23.14 | 528,562 | +0.09(+0.41%) |
Jul 24, 2013 | 23.13 | 23.22 | 22.89 | 23.05 | 240,646 | -0.08(-0.33%) |
Jul 23, 2013 | 23.37 | 23.38 | 22.97 | 23.12 | 109,789 | -0.14(-0.61%) |
Jul 22, 2013 | 23.14 | 23.37 | 23.07 | 23.27 | 111,171 | +0.16(+0.70%) |
Jul 19, 2013 | 23.37 | 23.46 | 23.02 | 23.11 | 218,962 | -0.30(-1.29%) |
Jul 18, 2013 | 23.08 | 23.59 | 23.08 | 23.41 | 279,762 | +0.54(+2.36%) |
Jul 17, 2013 | 23.35 | 23.35 | 22.75 | 22.87 | 221,199 | -0.44(-1.91%) |
Jul 16, 2013 | 23.73 | 23.73 | 23.11 | 23.31 | 217,944 | -0.35(-1.48%) |
Jul 15, 2013 | 23.56 | 23.68 | 23.53 | 23.66 | 186,939 | +0.18(+0.76%) |
Jul 12, 2013 | 23.52 | 23.64 | 23.13 | 23.48 | 169,846 | -0.09(-0.40%) |
Jul 11, 2013 | 23.16 | 23.81 | 23.16 | 23.58 | 315,897 | +0.64(+2.80%) |
Jul 10, 2013 | 22.31 | 22.97 | 22.28 | 22.94 | 230,808 | +0.24(+1.04%) |
Jul 09, 2013 | 22.15 | 22.78 | 21.92 | 22.70 | 274,870 | +0.78(+3.54%) |
Jul 08, 2013 | 22.19 | 22.19 | 21.67 | 21.92 | 388,875 | -0.19(-0.86%) |
Jul 05, 2013 | 22.47 | 22.50 | 21.67 | 22.11 | 140,931 | -0.02(-0.09%) |
Jul 03, 2013 | 21.82 | 22.23 | 21.75 | 22.13 | 142,589 | +0.13(+0.60%) |
Jul 02, 2013 | 22.31 | 22.38 | 21.72 | 22.00 | 306,973 | -0.32(-1.44%) |