Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.14 | 25.24 | 24.95 | 25.09 | 876,166 | -0.32(-1.25%) |
Sep 27, 2013 | 25.20 | 25.45 | 25.15 | 25.40 | 779,781 | -0.01(-0.02%) |
Sep 26, 2013 | 25.65 | 25.80 | 25.32 | 25.41 | 745,042 | -0.17(-0.67%) |
Sep 25, 2013 | 25.64 | 26.00 | 25.37 | 25.58 | 924,623 | +0.00(+0.00%) |
Sep 24, 2013 | 25.82 | 25.82 | 25.42 | 25.58 | 982,829 | -0.19(-0.76%) |
Sep 23, 2013 | 25.84 | 25.90 | 25.45 | 25.78 | 773,749 | -0.16(-0.63%) |
Sep 20, 2013 | 25.87 | 26.07 | 25.78 | 25.94 | 949,156 | +0.22(+0.85%) |
Sep 19, 2013 | 26.01 | 26.01 | 25.64 | 25.72 | 820,544 | -0.15(-0.56%) |
Sep 18, 2013 | 25.99 | 26.25 | 25.85 | 25.87 | 557,600 | -0.18(-0.70%) |
Sep 17, 2013 | 26.00 | 26.05 | 25.74 | 26.05 | 386,048 | +0.04(+0.16%) |
Sep 16, 2013 | 25.81 | 26.02 | 25.65 | 26.01 | 590,711 | +0.41(+1.59%) |
Sep 13, 2013 | 25.80 | 25.87 | 25.45 | 25.60 | 692,109 | -0.04(-0.17%) |
Sep 12, 2013 | 25.88 | 25.93 | 25.62 | 25.64 | 473,076 | -0.23(-0.89%) |
Sep 11, 2013 | 25.98 | 26.24 | 25.83 | 25.87 | 744,619 | -0.23(-0.86%) |
Sep 10, 2013 | 25.81 | 26.11 | 25.79 | 26.10 | 690,604 | +0.44(+1.71%) |
Sep 09, 2013 | 25.04 | 25.67 | 25.04 | 25.66 | 680,778 | +0.65(+2.60%) |
Sep 06, 2013 | 24.91 | 25.15 | 24.41 | 25.01 | 752,012 | +0.13(+0.54%) |
Sep 05, 2013 | 24.72 | 25.04 | 24.72 | 24.87 | 566,280 | +0.12(+0.49%) |
Sep 04, 2013 | 24.43 | 24.95 | 24.36 | 24.75 | 632,297 | +0.39(+1.60%) |
Sep 03, 2013 | 24.78 | 24.90 | 24.24 | 24.36 | 866,536 | +0.01(+0.03%) |
Aug 30, 2013 | 24.67 | 24.67 | 24.22 | 24.36 | 826,123 | -0.33(-1.33%) |
Aug 29, 2013 | 24.30 | 24.95 | 24.30 | 24.69 | 1,032,962 | +0.38(+1.58%) |
Aug 28, 2013 | 24.09 | 24.62 | 24.03 | 24.30 | 907,894 | +0.35(+1.47%) |
Aug 27, 2013 | 24.11 | 24.28 | 23.78 | 23.95 | 1,509,045 | -0.54(-2.21%) |
Aug 26, 2013 | 24.36 | 24.60 | 24.31 | 24.49 | 672,680 | +0.10(+0.42%) |
Aug 23, 2013 | 24.35 | 24.50 | 24.25 | 24.39 | 848,904 | -0.04(-0.15%) |
Aug 22, 2013 | 24.01 | 24.43 | 23.88 | 24.42 | 508,053 | +0.35(+1.47%) |
Aug 21, 2013 | 23.99 | 24.34 | 23.95 | 24.07 | 868,575 | -0.06(-0.25%) |
Aug 20, 2013 | 23.81 | 24.14 | 23.60 | 24.13 | 527,846 | +0.30(+1.25%) |
Aug 19, 2013 | 23.84 | 23.94 | 23.68 | 23.83 | 776,209 | -0.10(-0.41%) |
Aug 16, 2013 | 23.77 | 24.18 | 23.72 | 23.93 | 777,407 | +0.16(+0.69%) |
Aug 15, 2013 | 24.17 | 24.25 | 23.68 | 23.77 | 1,115,047 | -0.58(-2.38%) |
Aug 14, 2013 | 24.43 | 24.49 | 24.09 | 24.34 | 718,268 | -0.15(-0.62%) |
Aug 13, 2013 | 24.27 | 24.53 | 24.21 | 24.50 | 1,306,625 | +0.29(+1.18%) |
Aug 12, 2013 | 23.69 | 24.24 | 23.67 | 24.21 | 723,546 | +0.40(+1.66%) |
Aug 09, 2013 | 23.13 | 23.89 | 23.07 | 23.82 | 866,705 | +0.51(+2.17%) |
Aug 08, 2013 | 23.21 | 23.36 | 23.02 | 23.31 | 727,776 | +0.24(+1.06%) |
Aug 07, 2013 | 23.09 | 23.12 | 22.87 | 23.07 | 560,240 | -0.16(-0.68%) |
Aug 06, 2013 | 23.54 | 23.55 | 23.13 | 23.23 | 790,796 | -0.40(-1.67%) |
Aug 05, 2013 | 23.65 | 23.66 | 22.87 | 23.62 | 1,219,406 | -0.09(-0.39%) |
Aug 02, 2013 | 23.64 | 23.88 | 23.56 | 23.71 | 594,245 | +0.03(+0.13%) |
Aug 01, 2013 | 23.01 | 23.71 | 22.98 | 23.68 | 938,997 | +0.77(+3.35%) |
Jul 31, 2013 | 22.88 | 23.14 | 22.87 | 22.91 | 586,899 | +0.04(+0.16%) |
Jul 30, 2013 | 22.77 | 22.92 | 22.68 | 22.88 | 627,180 | +0.14(+0.62%) |
Jul 29, 2013 | 22.73 | 22.85 | 22.65 | 22.74 | 656,131 | -0.07(-0.32%) |
Jul 26, 2013 | 22.80 | 22.85 | 22.68 | 22.81 | 425,672 | -0.21(-0.93%) |
Jul 25, 2013 | 22.63 | 23.04 | 22.55 | 23.02 | 602,076 | +0.39(+1.72%) |
Jul 24, 2013 | 22.96 | 22.96 | 22.63 | 22.63 | 462,672 | -0.31(-1.35%) |
Jul 23, 2013 | 22.91 | 23.02 | 22.79 | 22.95 | 659,445 | +0.06(+0.27%) |
Jul 22, 2013 | 22.66 | 22.97 | 22.65 | 22.88 | 813,833 | +0.24(+1.05%) |
Jul 19, 2013 | 22.70 | 23.00 | 22.51 | 22.65 | 918,235 | -0.10(-0.43%) |
Jul 18, 2013 | 22.40 | 22.76 | 22.39 | 22.74 | 695,402 | +0.40(+1.80%) |
Jul 17, 2013 | 22.43 | 22.48 | 22.23 | 22.34 | 831,467 | -0.05(-0.22%) |
Jul 16, 2013 | 22.39 | 22.49 | 22.26 | 22.39 | 672,315 | +0.03(+0.14%) |
Jul 15, 2013 | 22.39 | 22.48 | 22.19 | 22.36 | 537,612 | +0.10(+0.46%) |
Jul 12, 2013 | 22.20 | 22.30 | 22.13 | 22.26 | 636,199 | +0.10(+0.44%) |
Jul 11, 2013 | 22.34 | 22.40 | 21.98 | 22.16 | 1,048,410 | +0.09(+0.39%) |
Jul 10, 2013 | 22.08 | 22.14 | 21.83 | 22.07 | 634,516 | -0.02(-0.08%) |
Jul 09, 2013 | 22.03 | 22.12 | 21.73 | 22.09 | 990,963 | +0.21(+0.97%) |
Jul 08, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 614,982 | +0.23(+1.07%) |
Jul 05, 2013 | 21.76 | 21.80 | 21.44 | 21.65 | 926,851 | +0.14(+0.65%) |
Jul 03, 2013 | 21.59 | 21.64 | 21.28 | 21.51 | 396,774 | -0.15(-0.70%) |
Jul 02, 2013 | 21.81 | 22.26 | 21.50 | 21.66 | 1,289,028 | -0.13(-0.59%) |