Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 25.01 | 25.14 | 24.92 | 24.92 | 68,176 | -0.06(-0.22%) |
Sep 26, 2013 | 25.06 | 25.22 | 24.85 | 24.97 | 376,511 | +0.03(+0.13%) |
Sep 25, 2013 | 25.16 | 25.16 | 24.94 | 24.94 | 139,100 | -0.06(-0.25%) |
Sep 24, 2013 | 25.12 | 25.20 | 24.97 | 25.01 | 158,095 | -0.07(-0.28%) |
Sep 23, 2013 | 25.01 | 25.22 | 25.01 | 25.08 | 415,215 | +0.13(+0.54%) |
Sep 20, 2013 | 25.38 | 25.38 | 24.70 | 24.94 | 177,459 | -0.09(-0.38%) |
Sep 19, 2013 | 25.08 | 25.21 | 24.94 | 25.04 | 391,601 | -0.18(-0.72%) |
Sep 18, 2013 | 24.78 | 25.22 | 24.66 | 25.22 | 93,890 | +0.40(+1.63%) |
Sep 17, 2013 | 24.85 | 25.03 | 24.66 | 24.82 | 120,584 | -0.04(-0.16%) |
Sep 16, 2013 | 24.69 | 24.91 | 24.38 | 24.85 | 248,451 | +0.48(+1.95%) |
Sep 13, 2013 | 24.59 | 24.82 | 24.27 | 24.38 | 89,145 | -0.14(-0.58%) |
Sep 12, 2013 | 24.70 | 24.72 | 24.32 | 24.52 | 214,197 | -0.04(-0.16%) |
Sep 11, 2013 | 24.58 | 24.64 | 24.46 | 24.56 | 184,562 | +0.06(+0.26%) |
Sep 10, 2013 | 24.15 | 24.55 | 24.07 | 24.50 | 195,602 | +0.74(+3.13%) |
Sep 09, 2013 | 23.90 | 23.98 | 23.68 | 23.75 | 226,602 | +0.08(+0.33%) |
Sep 06, 2013 | 23.87 | 24.13 | 23.43 | 23.68 | 233,937 | -0.15(-0.63%) |
Sep 05, 2013 | 23.91 | 23.91 | 23.67 | 23.83 | 193,482 | -0.14(-0.59%) |
Sep 04, 2013 | 24.00 | 24.14 | 23.84 | 23.97 | 153,913 | -0.10(-0.40%) |
Sep 03, 2013 | 24.30 | 24.35 | 23.84 | 24.06 | 333,983 | -0.19(-0.78%) |
Aug 30, 2013 | 24.24 | 24.62 | 24.11 | 24.25 | 31,248 | +0.02(+0.07%) |
Aug 29, 2013 | 24.15 | 24.36 | 24.15 | 24.24 | 66,632 | +0.06(+0.23%) |
Aug 28, 2013 | 24.53 | 24.53 | 24.01 | 24.18 | 383,138 | -0.31(-1.26%) |
Aug 27, 2013 | 24.77 | 24.77 | 24.28 | 24.49 | 94,169 | -0.61(-2.43%) |
Aug 26, 2013 | 25.32 | 25.32 | 24.99 | 25.10 | 60,849 | -0.24(-0.94%) |
Aug 23, 2013 | 25.33 | 25.46 | 25.23 | 25.34 | 88,624 | +0.06(+0.25%) |
Aug 22, 2013 | 25.20 | 25.31 | 25.18 | 25.27 | 28,815 | +0.13(+0.54%) |
Aug 21, 2013 | 25.25 | 25.25 | 25.02 | 25.14 | 614,881 | +0.02(+0.06%) |
Aug 20, 2013 | 24.88 | 25.31 | 24.88 | 25.12 | 144,745 | +0.08(+0.32%) |
Aug 19, 2013 | 25.02 | 25.23 | 24.77 | 25.04 | 187,220 | +0.00(+0.00%) |
Aug 16, 2013 | 25.13 | 25.18 | 25.02 | 25.04 | 128,630 | -0.02(-0.06%) |
Aug 15, 2013 | 25.17 | 25.17 | 24.97 | 25.06 | 408,648 | -0.09(-0.35%) |
Aug 14, 2013 | 25.23 | 25.23 | 24.97 | 25.15 | 44,359 | +0.01(+0.04%) |
Aug 13, 2013 | 25.20 | 25.20 | 25.01 | 25.14 | 80,868 | +0.04(+0.15%) |
Aug 12, 2013 | 25.16 | 25.23 | 24.98 | 25.10 | 89,778 | +0.01(+0.03%) |
Aug 09, 2013 | 25.25 | 25.30 | 25.09 | 25.09 | 82,546 | -0.17(-0.66%) |
Aug 08, 2013 | 25.30 | 25.30 | 24.97 | 25.26 | 92,572 | +0.19(+0.76%) |
Aug 07, 2013 | 24.88 | 25.22 | 24.82 | 25.07 | 38,294 | +0.27(+1.09%) |
Aug 06, 2013 | 25.08 | 25.14 | 24.77 | 24.80 | 229,713 | -0.21(-0.82%) |
Aug 05, 2013 | 25.16 | 25.35 | 24.90 | 25.01 | 80,285 | -0.08(-0.32%) |
Aug 02, 2013 | 25.00 | 25.20 | 24.94 | 25.08 | 109,971 | +0.02(+0.09%) |
Aug 01, 2013 | 24.95 | 25.09 | 24.81 | 25.06 | 522,705 | +0.26(+1.05%) |
Jul 31, 2013 | 24.89 | 24.96 | 24.63 | 24.80 | 321,969 | +0.02(+0.10%) |
Jul 30, 2013 | 24.87 | 24.89 | 24.56 | 24.78 | 43,521 | +0.07(+0.29%) |
Jul 29, 2013 | 24.83 | 24.83 | 24.47 | 24.70 | 103,867 | -0.24(-0.95%) |
Jul 26, 2013 | 24.89 | 24.97 | 24.68 | 24.94 | 86,668 | +0.05(+0.19%) |
Jul 25, 2013 | 24.84 | 24.99 | 24.63 | 24.89 | 53,255 | +0.15(+0.61%) |
Jul 24, 2013 | 24.98 | 24.99 | 24.74 | 24.74 | 99,425 | -0.13(-0.51%) |
Jul 23, 2013 | 25.08 | 25.08 | 24.79 | 24.87 | 104,578 | -0.13(-0.51%) |
Jul 22, 2013 | 24.90 | 25.10 | 24.80 | 25.00 | 128,795 | +0.20(+0.80%) |
Jul 19, 2013 | 24.96 | 24.98 | 24.77 | 24.80 | 99,266 | -0.13(-0.51%) |
Jul 18, 2013 | 24.88 | 24.94 | 24.74 | 24.93 | 142,713 | +0.09(+0.38%) |
Jul 17, 2013 | 24.89 | 24.96 | 24.61 | 24.83 | 547,701 | +0.25(+1.00%) |
Jul 16, 2013 | 24.25 | 24.68 | 23.86 | 24.59 | 165,133 | +0.51(+2.10%) |
Jul 15, 2013 | 24.04 | 24.18 | 23.89 | 24.08 | 96,983 | +0.22(+0.92%) |
Jul 12, 2013 | 23.79 | 24.02 | 23.68 | 23.86 | 161,707 | +0.07(+0.31%) |
Jul 11, 2013 | 23.36 | 23.79 | 23.36 | 23.79 | 147,569 | +0.47(+2.00%) |
Jul 10, 2013 | 23.36 | 23.53 | 23.21 | 23.32 | 106,814 | -0.02(-0.07%) |
Jul 09, 2013 | 23.46 | 23.33 | 23.11 | 23.33 | 64,313 | +0.06(+0.24%) |
Jul 08, 2013 | 23.14 | 23.68 | 23.14 | 23.28 | 119,100 | -0.01(-0.03%) |
Jul 05, 2013 | 23.28 | 23.52 | 23.05 | 23.29 | 272,149 | +0.06(+0.24%) |
Jul 03, 2013 | 23.30 | 23.48 | 23.15 | 23.23 | 95,333 | +0.06(+0.24%) |
Jul 02, 2013 | 23.23 | 23.51 | 23.08 | 23.18 | 416,548 | +0.12(+0.51%) |