Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.36 | 24.67 | 24.36 | 24.66 | 9,898 | -0.72(-2.84%) |
Sep 27, 2013 | 25.35 | 25.38 | 25.19 | 25.38 | 12,211 | -0.20(-0.78%) |
Sep 26, 2013 | 25.69 | 25.69 | 25.46 | 25.58 | 39,421 | +0.08(+0.31%) |
Sep 25, 2013 | 25.46 | 25.50 | 25.22 | 25.50 | 6,976 | -0.35(-1.35%) |
Sep 24, 2013 | 25.61 | 25.85 | 25.61 | 25.85 | 17,104 | +0.31(+1.21%) |
Sep 23, 2013 | 25.52 | 25.65 | 25.47 | 25.54 | 11,026 | +0.07(+0.26%) |
Sep 20, 2013 | 25.50 | 25.69 | 25.47 | 25.47 | 8,642 | +0.23(+0.92%) |
Sep 19, 2013 | 25.18 | 25.38 | 25.14 | 25.24 | 11,956 | -0.17(-0.67%) |
Sep 18, 2013 | 24.83 | 25.42 | 24.70 | 25.41 | 7,925 | +0.63(+2.54%) |
Sep 17, 2013 | 24.65 | 24.80 | 24.62 | 24.78 | 27,185 | +0.17(+0.69%) |
Sep 16, 2013 | 24.45 | 24.79 | 24.61 | 24.61 | 6,789 | +0.16(+0.65%) |
Sep 13, 2013 | 24.29 | 24.52 | 24.24 | 24.45 | 9,897 | +0.34(+1.42%) |
Sep 12, 2013 | 24.14 | 24.20 | 23.99 | 24.11 | 4,641 | -0.22(-0.92%) |
Sep 11, 2013 | 24.23 | 24.33 | 24.00 | 24.33 | 10,539 | -0.07(-0.29%) |
Sep 10, 2013 | 24.49 | 24.52 | 24.24 | 24.40 | 9,415 | +0.52(+2.18%) |
Sep 09, 2013 | 23.96 | 23.99 | 23.71 | 23.88 | 8,912 | +0.74(+3.20%) |
Sep 06, 2013 | 22.92 | 23.14 | 22.87 | 23.14 | 15,051 | +0.16(+0.70%) |
Sep 05, 2013 | 23.01 | 23.07 | 22.89 | 22.98 | 9,771 | -0.18(-0.76%) |
Sep 04, 2013 | 23.16 | 23.21 | 22.81 | 23.16 | 33,345 | +0.36(+1.56%) |
Sep 03, 2013 | 22.97 | 23.07 | 22.73 | 22.80 | 15,603 | +0.22(+0.97%) |
Aug 30, 2013 | 22.67 | 22.67 | 22.52 | 22.58 | 12,734 | -0.75(-3.21%) |
Aug 29, 2013 | 23.30 | 23.50 | 23.30 | 23.33 | 21,094 | -0.17(-0.72%) |
Aug 28, 2013 | 23.61 | 23.66 | 23.50 | 23.50 | 9,583 | -0.63(-2.61%) |
Aug 27, 2013 | 24.46 | 24.46 | 24.13 | 24.13 | 10,433 | -0.01(-0.04%) |
Aug 26, 2013 | 24.14 | 24.40 | 24.14 | 24.14 | 9,909 | -0.33(-1.35%) |
Aug 23, 2013 | 24.31 | 24.56 | 24.31 | 24.47 | 8,456 | +0.29(+1.20%) |
Aug 22, 2013 | 23.98 | 24.18 | 23.98 | 24.18 | 7,920 | +0.34(+1.43%) |
Aug 21, 2013 | 23.55 | 23.84 | 23.55 | 23.84 | 24,114 | -0.22(-0.91%) |
Aug 20, 2013 | 23.87 | 24.08 | 23.84 | 24.06 | 10,686 | -0.04(-0.17%) |
Aug 19, 2013 | 24.33 | 24.36 | 24.10 | 24.10 | 7,467 | -0.40(-1.63%) |
Aug 16, 2013 | 24.49 | 24.60 | 24.35 | 24.50 | 4,020 | +0.14(+0.57%) |
Aug 15, 2013 | 24.33 | 24.36 | 24.21 | 24.36 | 19,897 | +0.02(+0.10%) |
Aug 14, 2013 | 24.52 | 24.52 | 24.34 | 24.34 | 7,423 | -0.43(-1.75%) |
Aug 13, 2013 | 24.62 | 24.84 | 24.52 | 24.77 | 13,555 | -0.19(-0.76%) |
Aug 12, 2013 | 24.66 | 24.97 | 24.66 | 24.96 | 7,461 | +0.33(+1.34%) |
Aug 09, 2013 | 24.53 | 24.69 | 24.45 | 24.63 | 4,477 | +0.01(+0.04%) |
Aug 08, 2013 | 24.55 | 24.62 | 24.37 | 24.62 | 5,648 | -0.14(-0.57%) |
Aug 07, 2013 | 24.72 | 24.81 | 24.69 | 24.76 | 8,704 | +0.11(+0.45%) |
Aug 06, 2013 | 24.83 | 24.83 | 24.50 | 24.65 | 12,488 | +0.00(+0.00%) |
Aug 05, 2013 | 24.47 | 24.65 | 24.38 | 24.65 | 11,628 | +0.10(+0.41%) |
Aug 02, 2013 | 24.47 | 24.60 | 24.45 | 24.55 | 11,345 | +0.44(+1.82%) |
Aug 01, 2013 | 24.11 | 24.25 | 24.11 | 24.11 | 6,197 | +0.33(+1.39%) |
Jul 31, 2013 | 23.53 | 23.87 | 23.53 | 23.78 | 10,492 | +0.04(+0.17%) |
Jul 30, 2013 | 23.66 | 23.81 | 23.57 | 23.74 | 10,008 | -0.03(-0.13%) |
Jul 29, 2013 | 23.78 | 23.91 | 23.65 | 23.77 | 11,078 | -0.46(-1.89%) |
Jul 26, 2013 | 24.09 | 24.36 | 24.01 | 24.23 | 9,002 | -0.60(-2.42%) |
Jul 25, 2013 | 24.62 | 24.83 | 24.62 | 24.83 | 11,965 | -0.22(-0.88%) |
Jul 24, 2013 | 25.02 | 25.16 | 24.91 | 25.05 | 9,121 | -0.24(-0.95%) |
Jul 23, 2013 | 25.32 | 25.32 | 25.07 | 25.29 | 26,059 | +0.12(+0.47%) |
Jul 22, 2013 | 25.14 | 25.20 | 25.15 | 25.17 | 4,496 | -0.08(-0.31%) |
Jul 19, 2013 | 25.06 | 25.25 | 25.06 | 25.25 | 5,562 | -0.20(-0.79%) |
Jul 18, 2013 | 25.17 | 25.45 | 25.17 | 25.45 | 5,283 | +0.28(+1.11%) |
Jul 17, 2013 | 25.00 | 25.17 | 24.98 | 25.17 | 30,534 | +0.39(+1.57%) |
Jul 16, 2013 | 24.95 | 25.02 | 24.77 | 24.78 | 16,287 | -0.37(-1.47%) |
Jul 15, 2013 | 24.91 | 25.15 | 24.85 | 25.15 | 40,608 | +0.25(+1.00%) |
Jul 12, 2013 | 24.75 | 24.90 | 24.73 | 24.90 | 49,932 | +0.27(+1.10%) |
Jul 11, 2013 | 24.33 | 24.72 | 24.33 | 24.63 | 12,040 | +0.64(+2.66%) |
Jul 10, 2013 | 23.91 | 24.03 | 23.83 | 23.99 | 19,085 | -0.01(-0.04%) |
Jul 09, 2013 | 23.90 | 24.02 | 23.88 | 24.00 | 99,438 | -0.01(-0.04%) |
Jul 08, 2013 | 23.85 | 24.02 | 23.82 | 24.01 | 100,504 | +0.17(+0.71%) |
Jul 05, 2013 | 23.95 | 23.97 | 23.70 | 23.84 | 82,050 | +0.36(+1.53%) |
Jul 03, 2013 | 23.44 | 23.48 | 23.22 | 23.48 | 8,405 | +0.05(+0.21%) |
Jul 02, 2013 | 23.76 | 23.82 | 23.43 | 23.43 | 5,799 | +0.13(+0.56%) |