Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.83 | 24.97 | 24.60 | 24.95 | 4,407,657 | -0.06(-0.25%) |
Sep 27, 2013 | 25.12 | 25.12 | 24.91 | 25.01 | 0 | -0.29(-1.13%) |
Sep 26, 2013 | 25.40 | 25.45 | 25.18 | 25.30 | 2,113,615 | +0.01(+0.05%) |
Sep 25, 2013 | 25.39 | 25.50 | 25.27 | 25.29 | 4,031,384 | -0.16(-0.63%) |
Sep 24, 2013 | 25.74 | 25.80 | 25.35 | 25.45 | 4,384,969 | -0.25(-0.96%) |
Sep 23, 2013 | 25.62 | 25.84 | 25.58 | 25.70 | 3,027,318 | -0.15(-0.57%) |
Sep 20, 2013 | 26.09 | 26.19 | 25.74 | 25.84 | 0 | -0.18(-0.69%) |
Sep 19, 2013 | 25.98 | 26.14 | 25.90 | 26.02 | 2,470,102 | +0.16(+0.62%) |
Sep 18, 2013 | 25.49 | 25.95 | 25.38 | 25.86 | 2,576,561 | +0.32(+1.26%) |
Sep 17, 2013 | 25.52 | 25.62 | 25.37 | 25.54 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 25.60 | 25.66 | 25.51 | 25.54 | 2,609,229 | +0.31(+1.23%) |
Sep 13, 2013 | 25.07 | 25.24 | 25.07 | 25.23 | 0 | +0.13(+0.54%) |
Sep 12, 2013 | 25.08 | 25.16 | 24.97 | 25.10 | 2,040,458 | -0.04(-0.16%) |
Sep 11, 2013 | 25.10 | 25.17 | 24.94 | 25.14 | 2,596,849 | +0.04(+0.16%) |
Sep 10, 2013 | 24.92 | 25.20 | 24.88 | 25.10 | 2,421,906 | +0.38(+1.54%) |
Sep 09, 2013 | 24.43 | 24.80 | 24.32 | 24.71 | 1,956,988 | +0.40(+1.64%) |
Sep 06, 2013 | 24.18 | 24.64 | 24.02 | 24.32 | 0 | -0.16(-0.66%) |
Sep 05, 2013 | 24.24 | 24.61 | 24.18 | 24.48 | 3,122,579 | +0.23(+0.94%) |
Sep 04, 2013 | 23.93 | 24.33 | 23.79 | 24.25 | 2,961,589 | +0.24(+0.99%) |
Sep 03, 2013 | 24.45 | 24.57 | 23.85 | 24.01 | 3,434,645 | -0.02(-0.09%) |
Aug 30, 2013 | 24.18 | 24.23 | 23.94 | 24.03 | 0 | -0.17(-0.72%) |
Aug 29, 2013 | 24.08 | 24.41 | 24.05 | 24.21 | 2,178,188 | +0.02(+0.07%) |
Aug 28, 2013 | 24.03 | 24.40 | 23.93 | 24.19 | 3,393,687 | +0.18(+0.75%) |
Aug 27, 2013 | 24.29 | 24.33 | 23.94 | 24.01 | 3,251,395 | -0.56(-2.28%) |
Aug 26, 2013 | 24.68 | 24.84 | 24.54 | 24.57 | 1,810,822 | -0.18(-0.72%) |
Aug 23, 2013 | 24.84 | 24.87 | 24.48 | 24.75 | 0 | -0.01(-0.05%) |
Aug 22, 2013 | 24.34 | 24.84 | 24.32 | 24.76 | 1,891,641 | +0.45(+1.86%) |
Aug 21, 2013 | 24.40 | 24.59 | 24.19 | 24.31 | 2,383,331 | -0.27(-1.09%) |
Aug 20, 2013 | 24.41 | 24.67 | 24.26 | 24.58 | 1,689,944 | +0.19(+0.77%) |
Aug 19, 2013 | 24.55 | 24.64 | 24.36 | 24.39 | 2,107,213 | -0.15(-0.60%) |
Aug 16, 2013 | 24.50 | 24.73 | 24.46 | 24.54 | 0 | -0.04(-0.18%) |
Aug 15, 2013 | 24.74 | 24.75 | 24.42 | 24.58 | 2,139,328 | -0.42(-1.69%) |
Aug 14, 2013 | 25.19 | 25.20 | 24.91 | 25.01 | 0 | -0.18(-0.73%) |
Aug 13, 2013 | 25.16 | 25.28 | 25.02 | 25.19 | 1,653,589 | +0.01(+0.05%) |
Aug 12, 2013 | 24.83 | 25.23 | 24.75 | 25.18 | 1,760,283 | +0.19(+0.77%) |
Aug 09, 2013 | 24.92 | 25.04 | 24.77 | 24.98 | 1,520,589 | -0.04(-0.14%) |
Aug 08, 2013 | 25.06 | 25.14 | 24.83 | 25.02 | 2,078,504 | +0.14(+0.56%) |
Aug 07, 2013 | 24.97 | 25.02 | 24.69 | 24.88 | 2,526,366 | -0.19(-0.77%) |
Aug 06, 2013 | 25.06 | 25.12 | 24.85 | 25.07 | 2,732,157 | -0.11(-0.45%) |
Aug 05, 2013 | 25.31 | 25.41 | 25.13 | 25.19 | 1,956,670 | -0.25(-0.98%) |
Aug 02, 2013 | 25.25 | 25.50 | 25.12 | 25.44 | 3,079,759 | +0.05(+0.21%) |
Aug 01, 2013 | 25.35 | 25.52 | 25.26 | 25.38 | 3,222,694 | +0.25(+0.98%) |
Jul 31, 2013 | 25.28 | 25.33 | 25.12 | 25.14 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 25.25 | 25.41 | 25.06 | 25.18 | 0 | +0.14(+0.55%) |
Jul 29, 2013 | 25.04 | 25.17 | 24.92 | 25.04 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 24.85 | 25.15 | 24.80 | 25.06 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 25.11 | 25.20 | 24.88 | 25.07 | 0 | -0.03(-0.12%) |
Jul 24, 2013 | 24.89 | 25.24 | 24.85 | 25.10 | 0 | -0.47(-1.83%) |
Jul 23, 2013 | 26.59 | 26.80 | 25.47 | 25.57 | 0 | -0.25(-0.97%) |
Jul 22, 2013 | 26.07 | 26.16 | 25.77 | 25.82 | 0 | +0.08(+0.31%) |
Jul 19, 2013 | 25.82 | 25.88 | 25.61 | 25.74 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 25.35 | 25.81 | 25.34 | 25.70 | 0 | +0.27(+1.05%) |
Jul 17, 2013 | 25.38 | 25.54 | 25.26 | 25.44 | 1,857,983 | +0.08(+0.33%) |
Jul 16, 2013 | 25.57 | 25.65 | 25.27 | 25.35 | 0 | -0.18(-0.72%) |
Jul 15, 2013 | 25.38 | 25.61 | 25.31 | 25.53 | 0 | +0.23(+0.90%) |
Jul 12, 2013 | 25.36 | 25.42 | 25.15 | 25.31 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 24.79 | 25.42 | 24.70 | 25.38 | 0 | +0.92(+3.74%) |
Jul 10, 2013 | 24.46 | 24.65 | 24.34 | 24.47 | 0 | -0.08(-0.35%) |
Jul 09, 2013 | 24.57 | 24.69 | 24.41 | 24.55 | 0 | +0.17(+0.68%) |
Jul 08, 2013 | 24.45 | 24.52 | 24.32 | 24.39 | 0 | +0.10(+0.40%) |
Jul 05, 2013 | 24.09 | 24.29 | 23.82 | 24.29 | 0 | +0.40(+1.68%) |
Jul 03, 2013 | 23.61 | 23.95 | 23.49 | 23.89 | 0 | -0.21(-0.85%) |
Jul 02, 2013 | 24.24 | 24.36 | 23.90 | 24.09 | 2,872,047 | -0.14(-0.59%) |