Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.01 | 25.11 | 24.82 | 24.96 | 880,736 | -0.31(-1.25%) |
Sep 27, 2013 | 25.07 | 25.32 | 25.02 | 25.27 | 783,848 | -0.01(-0.02%) |
Sep 26, 2013 | 25.51 | 25.67 | 25.19 | 25.28 | 748,927 | -0.17(-0.67%) |
Sep 25, 2013 | 25.51 | 25.87 | 25.24 | 25.45 | 929,445 | +0.00(+0.00%) |
Sep 24, 2013 | 25.68 | 25.68 | 25.28 | 25.45 | 987,954 | -0.19(-0.76%) |
Sep 23, 2013 | 25.71 | 25.76 | 25.32 | 25.64 | 777,785 | -0.16(-0.63%) |
Sep 20, 2013 | 25.74 | 25.93 | 25.64 | 25.80 | 954,106 | +0.22(+0.85%) |
Sep 19, 2013 | 25.87 | 25.87 | 25.51 | 25.59 | 824,823 | -0.15(-0.56%) |
Sep 18, 2013 | 25.85 | 26.11 | 25.71 | 25.73 | 560,508 | -0.18(-0.70%) |
Sep 17, 2013 | 25.87 | 25.91 | 25.61 | 25.91 | 388,061 | +0.04(+0.16%) |
Sep 16, 2013 | 25.68 | 25.89 | 25.52 | 25.87 | 593,792 | +0.41(+1.59%) |
Sep 13, 2013 | 25.67 | 25.74 | 25.31 | 25.47 | 695,719 | -0.04(-0.17%) |
Sep 12, 2013 | 25.74 | 25.79 | 25.48 | 25.51 | 475,543 | -0.23(-0.89%) |
Sep 11, 2013 | 25.85 | 26.10 | 25.70 | 25.74 | 748,503 | -0.22(-0.86%) |
Sep 10, 2013 | 25.68 | 25.97 | 25.66 | 25.96 | 694,206 | +0.44(+1.71%) |
Sep 09, 2013 | 24.91 | 25.54 | 24.91 | 25.53 | 684,329 | +0.65(+2.60%) |
Sep 06, 2013 | 24.78 | 25.02 | 24.29 | 24.88 | 755,934 | +0.13(+0.54%) |
Sep 05, 2013 | 24.59 | 24.91 | 24.59 | 24.75 | 569,233 | +0.12(+0.49%) |
Sep 04, 2013 | 24.30 | 24.82 | 24.23 | 24.62 | 635,594 | +0.39(+1.60%) |
Sep 03, 2013 | 24.65 | 24.78 | 24.11 | 24.24 | 871,055 | +0.01(+0.03%) |
Aug 30, 2013 | 24.55 | 24.55 | 24.10 | 24.23 | 830,432 | -0.33(-1.33%) |
Aug 29, 2013 | 24.17 | 24.82 | 24.17 | 24.56 | 1,038,349 | +0.38(+1.58%) |
Aug 28, 2013 | 23.96 | 24.49 | 23.90 | 24.18 | 912,629 | +0.35(+1.47%) |
Aug 27, 2013 | 23.98 | 24.16 | 23.66 | 23.82 | 1,516,915 | -0.54(-2.21%) |
Aug 26, 2013 | 24.24 | 24.47 | 24.18 | 24.36 | 676,188 | +0.10(+0.42%) |
Aug 23, 2013 | 24.22 | 24.37 | 24.13 | 24.26 | 853,332 | -0.04(-0.15%) |
Aug 22, 2013 | 23.89 | 24.30 | 23.76 | 24.30 | 510,703 | +0.35(+1.47%) |
Aug 21, 2013 | 23.86 | 24.21 | 23.82 | 23.95 | 873,105 | -0.06(-0.25%) |
Aug 20, 2013 | 23.69 | 24.01 | 23.48 | 24.01 | 530,599 | +0.30(+1.25%) |
Aug 19, 2013 | 23.72 | 23.82 | 23.56 | 23.71 | 780,257 | -0.10(-0.41%) |
Aug 16, 2013 | 23.64 | 24.05 | 23.60 | 23.81 | 781,461 | +0.16(+0.69%) |
Aug 15, 2013 | 24.04 | 24.13 | 23.56 | 23.64 | 1,120,863 | -0.58(-2.38%) |
Aug 14, 2013 | 24.30 | 24.36 | 23.96 | 24.22 | 722,014 | -0.15(-0.62%) |
Aug 13, 2013 | 24.14 | 24.41 | 24.09 | 24.37 | 1,313,439 | +0.28(+1.18%) |
Aug 12, 2013 | 23.57 | 24.12 | 23.55 | 24.09 | 727,319 | +0.39(+1.66%) |
Aug 09, 2013 | 23.01 | 23.76 | 22.95 | 23.69 | 871,226 | +0.50(+2.17%) |
Aug 08, 2013 | 23.09 | 23.24 | 22.90 | 23.19 | 731,572 | +0.24(+1.06%) |
Aug 07, 2013 | 22.97 | 23.00 | 22.75 | 22.95 | 563,162 | -0.16(-0.68%) |
Aug 06, 2013 | 23.42 | 23.43 | 23.01 | 23.10 | 794,920 | -0.39(-1.67%) |
Aug 05, 2013 | 23.53 | 23.54 | 22.75 | 23.50 | 1,225,766 | -0.09(-0.38%) |
Aug 02, 2013 | 23.52 | 23.76 | 23.43 | 23.59 | 597,344 | +0.03(+0.13%) |
Aug 01, 2013 | 22.89 | 23.59 | 22.86 | 23.56 | 943,894 | +0.76(+3.35%) |
Jul 31, 2013 | 22.77 | 23.02 | 22.75 | 22.80 | 589,960 | +0.04(+0.16%) |
Jul 30, 2013 | 22.65 | 22.80 | 22.56 | 22.76 | 630,451 | +0.14(+0.62%) |
Jul 29, 2013 | 22.61 | 22.74 | 22.53 | 22.62 | 659,553 | -0.07(-0.32%) |
Jul 26, 2013 | 22.69 | 22.74 | 22.57 | 22.69 | 427,892 | -0.21(-0.93%) |
Jul 25, 2013 | 22.52 | 22.92 | 22.43 | 22.90 | 605,216 | +0.39(+1.72%) |
Jul 24, 2013 | 22.84 | 22.84 | 22.52 | 22.52 | 465,085 | -0.31(-1.35%) |
Jul 23, 2013 | 22.80 | 22.90 | 22.67 | 22.83 | 662,884 | +0.06(+0.27%) |
Jul 22, 2013 | 22.54 | 22.85 | 22.53 | 22.77 | 818,078 | +0.24(+1.05%) |
Jul 19, 2013 | 22.58 | 22.88 | 22.39 | 22.53 | 923,024 | -0.10(-0.43%) |
Jul 18, 2013 | 22.29 | 22.64 | 22.27 | 22.63 | 699,028 | +0.40(+1.80%) |
Jul 17, 2013 | 22.31 | 22.37 | 22.12 | 22.23 | 835,803 | -0.05(-0.22%) |
Jul 16, 2013 | 22.27 | 22.38 | 22.15 | 22.27 | 675,821 | +0.03(+0.14%) |
Jul 15, 2013 | 22.27 | 22.36 | 22.08 | 22.24 | 540,416 | +0.10(+0.46%) |
Jul 12, 2013 | 22.08 | 22.18 | 22.01 | 22.14 | 639,517 | +0.10(+0.44%) |
Jul 11, 2013 | 22.23 | 22.29 | 21.86 | 22.04 | 1,053,878 | +0.08(+0.39%) |
Jul 10, 2013 | 21.97 | 22.02 | 21.72 | 21.96 | 637,826 | -0.02(-0.08%) |
Jul 09, 2013 | 21.92 | 22.00 | 21.62 | 21.98 | 996,132 | +0.21(+0.97%) |
Jul 08, 2013 | 21.74 | 21.80 | 21.51 | 21.77 | 618,189 | +0.23(+1.07%) |
Jul 05, 2013 | 21.65 | 21.69 | 21.32 | 21.54 | 931,685 | +0.14(+0.65%) |
Jul 03, 2013 | 21.48 | 21.53 | 21.17 | 21.40 | 398,843 | -0.15(-0.70%) |
Jul 02, 2013 | 21.69 | 22.14 | 21.38 | 21.55 | 1,295,750 | -0.13(-0.59%) |