Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.05 | 26.08 | 26.04 | 26.07 | 23,096 | -0.04(-0.15%) |
Sep 26, 2013 | 26.05 | 26.11 | 26.05 | 26.11 | 14,631 | +0.04(+0.15%) |
Sep 25, 2013 | 26.09 | 26.10 | 26.05 | 26.07 | 124,680 | +0.02(+0.09%) |
Sep 24, 2013 | 26.06 | 26.13 | 26.05 | 26.05 | 14,119 | -0.01(-0.03%) |
Sep 23, 2013 | 26.12 | 26.12 | 26.03 | 26.06 | 27,445 | -0.05(-0.21%) |
Sep 20, 2013 | 26.19 | 26.20 | 26.10 | 26.11 | 55,671 | -0.09(-0.33%) |
Sep 19, 2013 | 26.28 | 26.28 | 26.16 | 26.20 | 29,681 | -0.02(-0.06%) |
Sep 18, 2013 | 25.94 | 26.28 | 25.71 | 26.21 | 47,598 | +0.26(+0.99%) |
Sep 17, 2013 | 25.93 | 25.96 | 25.89 | 25.96 | 42,079 | +0.10(+0.39%) |
Sep 16, 2013 | 25.79 | 25.96 | 25.85 | 25.85 | 126,653 | +0.06(+0.24%) |
Sep 13, 2013 | 25.77 | 25.80 | 25.73 | 25.79 | 46,648 | +0.05(+0.18%) |
Sep 12, 2013 | 25.80 | 25.81 | 25.74 | 25.75 | 18,497 | -0.02(-0.09%) |
Sep 11, 2013 | 25.74 | 25.79 | 25.68 | 25.77 | 32,704 | +0.06(+0.24%) |
Sep 10, 2013 | 25.69 | 25.73 | 25.68 | 25.71 | 57,879 | +0.08(+0.30%) |
Sep 09, 2013 | 25.57 | 25.63 | 25.55 | 25.63 | 35,470 | +0.18(+0.70%) |
Sep 06, 2013 | 25.42 | 25.52 | 25.41 | 25.45 | 55,935 | +0.04(+0.15%) |
Sep 05, 2013 | 25.40 | 25.43 | 25.39 | 25.41 | 53,118 | -0.05(-0.21%) |
Sep 04, 2013 | 25.29 | 25.47 | 25.29 | 25.46 | 24,963 | +0.09(+0.37%) |
Sep 03, 2013 | 25.47 | 25.52 | 25.32 | 25.37 | 8,833 | +0.05(+0.18%) |
Aug 30, 2013 | 25.46 | 25.46 | 25.31 | 25.32 | 14,822 | -0.05(-0.22%) |
Aug 29, 2013 | 25.35 | 25.45 | 25.35 | 25.38 | 26,555 | +0.03(+0.12%) |
Aug 28, 2013 | 25.34 | 25.41 | 25.32 | 25.35 | 21,915 | +0.01(+0.03%) |
Aug 27, 2013 | 25.41 | 25.43 | 25.34 | 25.34 | 16,380 | -0.21(-0.82%) |
Aug 26, 2013 | 25.60 | 25.60 | 25.51 | 25.55 | 18,490 | -0.04(-0.15%) |
Aug 23, 2013 | 25.48 | 25.59 | 25.46 | 25.59 | 29,075 | +0.11(+0.43%) |
Aug 22, 2013 | 25.41 | 25.49 | 25.41 | 25.48 | 12,478 | +0.12(+0.49%) |
Aug 21, 2013 | 25.39 | 25.45 | 25.35 | 25.36 | 15,951 | -0.14(-0.55%) |
Aug 20, 2013 | 25.40 | 25.52 | 25.40 | 25.50 | 16,801 | +0.09(+0.37%) |
Aug 19, 2013 | 25.47 | 25.48 | 25.38 | 25.40 | 7,042 | -0.09(-0.34%) |
Aug 16, 2013 | 25.59 | 25.59 | 25.49 | 25.49 | 65,212 | -0.09(-0.37%) |
Aug 15, 2013 | 25.59 | 25.60 | 25.52 | 25.58 | 152,490 | -0.20(-0.76%) |
Aug 14, 2013 | 25.82 | 25.82 | 25.75 | 25.78 | 25,680 | -0.05(-0.18%) |
Aug 13, 2013 | 25.83 | 25.86 | 25.75 | 25.82 | 32,023 | +0.02(+0.09%) |
Aug 12, 2013 | 25.76 | 25.85 | 25.76 | 25.80 | 18,361 | -0.05(-0.21%) |
Aug 09, 2013 | 25.84 | 25.87 | 25.79 | 25.85 | 71,971 | +0.00(+0.00%) |
Aug 08, 2013 | 25.85 | 25.86 | 25.77 | 25.85 | 63,669 | +0.08(+0.30%) |
Aug 07, 2013 | 25.74 | 25.78 | 25.71 | 25.78 | 54,514 | -0.05(-0.18%) |
Aug 06, 2013 | 25.88 | 25.88 | 25.75 | 25.82 | 56,353 | -0.02(-0.09%) |
Aug 05, 2013 | 25.88 | 25.89 | 25.82 | 25.85 | 32,773 | -0.02(-0.09%) |
Aug 02, 2013 | 25.80 | 25.88 | 25.80 | 25.87 | 25,724 | +0.03(+0.12%) |
Aug 01, 2013 | 25.85 | 25.85 | 25.75 | 25.84 | 45,278 | +0.10(+0.39%) |
Jul 31, 2013 | 25.73 | 25.79 | 25.65 | 25.74 | 127,199 | +0.03(+0.12%) |
Jul 30, 2013 | 25.75 | 25.75 | 25.65 | 25.71 | 27,563 | +0.02(+0.06%) |
Jul 29, 2013 | 25.68 | 25.73 | 25.65 | 25.69 | 52,971 | -0.05(-0.21%) |
Jul 26, 2013 | 25.72 | 25.75 | 25.65 | 25.75 | 6,398 | -0.05(-0.18%) |
Jul 25, 2013 | 25.71 | 25.79 | 25.66 | 25.79 | 23,608 | +0.06(+0.24%) |
Jul 24, 2013 | 25.88 | 25.88 | 25.71 | 25.73 | 39,604 | -0.06(-0.24%) |
Jul 23, 2013 | 25.89 | 25.93 | 25.79 | 25.79 | 43,523 | -0.09(-0.33%) |
Jul 22, 2013 | 25.81 | 25.88 | 25.81 | 25.88 | 21,108 | +0.07(+0.29%) |
Jul 19, 2013 | 25.74 | 25.81 | 25.74 | 25.80 | 14,437 | +0.01(+0.05%) |
Jul 18, 2013 | 25.76 | 25.80 | 25.73 | 25.79 | 12,244 | +0.09(+0.33%) |
Jul 17, 2013 | 25.82 | 25.82 | 25.71 | 25.71 | 22,244 | +0.07(+0.27%) |
Jul 16, 2013 | 25.71 | 25.71 | 25.62 | 25.64 | 83,842 | -0.02(-0.06%) |
Jul 15, 2013 | 25.64 | 25.68 | 25.62 | 25.65 | 66,635 | +0.06(+0.24%) |
Jul 12, 2013 | 25.62 | 25.62 | 25.55 | 25.59 | 67,964 | -0.02(-0.09%) |
Jul 11, 2013 | 25.52 | 25.61 | 25.50 | 25.61 | 87,982 | +0.27(+1.08%) |
Jul 10, 2013 | 25.35 | 25.39 | 25.29 | 25.34 | 37,603 | -0.02(-0.06%) |
Jul 09, 2013 | 25.40 | 25.36 | 25.30 | 25.36 | 33,926 | +0.10(+0.40%) |
Jul 08, 2013 | 25.22 | 25.27 | 25.19 | 25.25 | 29,252 | +0.12(+0.50%) |
Jul 05, 2013 | 25.16 | 25.23 | 25.07 | 25.13 | 46,254 | -0.06(-0.25%) |
Jul 03, 2013 | 25.24 | 25.24 | 25.07 | 25.19 | 15,227 | +0.06(+0.25%) |
Jul 02, 2013 | 25.18 | 25.25 | 25.11 | 25.13 | 24,494 | -0.22(-0.86%) |