Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.20 | 25.45 | 25.05 | 25.36 | 2,804,490 | -0.12(-0.47%) |
Sep 27, 2013 | 25.44 | 25.65 | 25.04 | 25.48 | 4,487,761 | +1.00(+4.09%) |
Sep 26, 2013 | 24.42 | 24.81 | 24.35 | 24.48 | 2,002,166 | +0.16(+0.68%) |
Sep 25, 2013 | 24.66 | 24.72 | 23.98 | 24.31 | 3,502,097 | -0.40(-1.63%) |
Sep 24, 2013 | 24.42 | 24.78 | 24.21 | 24.72 | 2,746,919 | +0.30(+1.22%) |
Sep 23, 2013 | 24.60 | 24.68 | 24.33 | 24.42 | 1,573,209 | -0.22(-0.88%) |
Sep 20, 2013 | 25.07 | 25.07 | 24.54 | 24.63 | 2,940,951 | -0.30(-1.20%) |
Sep 19, 2013 | 25.18 | 25.22 | 24.92 | 24.93 | 1,884,291 | -0.22(-0.89%) |
Sep 18, 2013 | 24.85 | 25.21 | 24.61 | 25.16 | 1,655,811 | +0.23(+0.93%) |
Sep 17, 2013 | 24.57 | 24.94 | 24.57 | 24.93 | 1,887,760 | +0.42(+1.71%) |
Sep 16, 2013 | 24.80 | 24.78 | 24.37 | 24.51 | 3,041,706 | -0.02(-0.06%) |
Sep 13, 2013 | 24.69 | 24.73 | 24.40 | 24.52 | 1,534,246 | -0.07(-0.30%) |
Sep 12, 2013 | 25.03 | 25.12 | 24.51 | 24.60 | 1,849,265 | -0.43(-1.73%) |
Sep 11, 2013 | 24.96 | 25.11 | 24.84 | 25.03 | 1,737,608 | +0.14(+0.57%) |
Sep 10, 2013 | 24.99 | 25.09 | 24.78 | 24.89 | 2,974,172 | +0.13(+0.51%) |
Sep 09, 2013 | 24.58 | 25.05 | 24.51 | 24.76 | 2,477,861 | +0.37(+1.50%) |
Sep 06, 2013 | 24.57 | 24.64 | 24.15 | 24.40 | 2,861,192 | -0.14(-0.58%) |
Sep 05, 2013 | 24.61 | 24.86 | 24.46 | 24.54 | 2,423,457 | -0.02(-0.06%) |
Sep 04, 2013 | 24.01 | 24.61 | 23.95 | 24.55 | 3,473,356 | +0.58(+2.43%) |
Sep 03, 2013 | 24.29 | 24.40 | 23.84 | 23.97 | 2,750,256 | -0.09(-0.37%) |
Aug 30, 2013 | 24.38 | 24.41 | 23.97 | 24.06 | 2,041,405 | -0.25(-1.05%) |
Aug 29, 2013 | 24.37 | 24.48 | 24.16 | 24.31 | 2,587,403 | -0.02(-0.09%) |
Aug 28, 2013 | 24.11 | 24.47 | 24.10 | 24.34 | 2,808,421 | +0.31(+1.27%) |
Aug 27, 2013 | 24.45 | 24.63 | 23.98 | 24.03 | 3,321,736 | -0.64(-2.60%) |
Aug 26, 2013 | 24.65 | 24.98 | 24.56 | 24.67 | 2,775,554 | +0.01(+0.03%) |
Aug 23, 2013 | 25.81 | 25.84 | 24.28 | 24.66 | 6,488,317 | -0.75(-2.94%) |
Aug 22, 2013 | 25.46 | 25.72 | 25.25 | 25.41 | 3,754,282 | -0.04(-0.15%) |
Aug 21, 2013 | 26.05 | 26.11 | 25.37 | 25.45 | 3,044,254 | -0.78(-2.96%) |
Aug 20, 2013 | 25.50 | 26.30 | 25.38 | 26.23 | 3,181,088 | +0.81(+3.20%) |
Aug 19, 2013 | 25.87 | 25.93 | 25.37 | 25.41 | 3,252,439 | -0.48(-1.85%) |
Aug 16, 2013 | 25.77 | 26.02 | 25.70 | 25.89 | 2,220,543 | +0.03(+0.12%) |
Aug 15, 2013 | 26.05 | 26.10 | 25.70 | 25.86 | 2,136,492 | -0.19(-0.72%) |
Aug 14, 2013 | 26.02 | 26.20 | 25.78 | 26.05 | 1,757,643 | -0.06(-0.23%) |
Aug 13, 2013 | 26.14 | 26.17 | 25.81 | 26.11 | 2,048,925 | -0.02(-0.09%) |
Aug 12, 2013 | 25.78 | 26.26 | 25.69 | 26.13 | 2,347,563 | +0.34(+1.30%) |
Aug 09, 2013 | 26.15 | 26.45 | 25.45 | 25.79 | 6,090,960 | -0.86(-3.22%) |
Aug 08, 2013 | 26.70 | 27.05 | 26.61 | 26.65 | 4,121,910 | -0.13(-0.47%) |
Aug 07, 2013 | 26.67 | 26.89 | 26.42 | 26.78 | 4,312,366 | +0.16(+0.59%) |
Aug 06, 2013 | 27.82 | 27.82 | 26.09 | 26.62 | 8,763,374 | -1.48(-5.26%) |
Aug 05, 2013 | 27.92 | 28.28 | 27.85 | 28.10 | 2,008,368 | +0.22(+0.80%) |
Aug 02, 2013 | 27.77 | 27.96 | 27.48 | 27.88 | 1,662,631 | +0.04(+0.13%) |
Aug 01, 2013 | 27.21 | 27.97 | 27.03 | 27.84 | 3,089,913 | +0.84(+3.13%) |
Jul 31, 2013 | 27.32 | 27.53 | 26.83 | 27.00 | 2,116,001 | -0.25(-0.93%) |
Jul 30, 2013 | 27.26 | 27.33 | 27.00 | 27.25 | 1,489,750 | +0.10(+0.39%) |
Jul 29, 2013 | 27.00 | 27.30 | 26.99 | 27.14 | 2,108,946 | +0.04(+0.17%) |
Jul 26, 2013 | 26.90 | 27.24 | 26.83 | 27.10 | 1,536,981 | +0.15(+0.55%) |
Jul 25, 2013 | 26.62 | 26.97 | 26.56 | 26.95 | 2,119,325 | +0.31(+1.18%) |
Jul 24, 2013 | 27.25 | 27.34 | 26.50 | 26.64 | 3,304,166 | -0.52(-1.90%) |
Jul 23, 2013 | 27.35 | 27.51 | 27.14 | 27.15 | 2,756,690 | -0.19(-0.68%) |
Jul 22, 2013 | 27.41 | 27.51 | 27.27 | 27.34 | 1,226,606 | +0.07(+0.27%) |
Jul 19, 2013 | 27.27 | 27.52 | 27.20 | 27.26 | 1,144,188 | -0.07(-0.25%) |
Jul 18, 2013 | 27.19 | 27.60 | 27.14 | 27.33 | 1,772,094 | +0.26(+0.97%) |
Jul 17, 2013 | 27.21 | 27.35 | 26.97 | 27.07 | 1,366,402 | +0.01(+0.06%) |
Jul 16, 2013 | 27.61 | 27.66 | 26.96 | 27.06 | 2,860,724 | -0.52(-1.89%) |
Jul 15, 2013 | 27.70 | 28.01 | 27.52 | 27.58 | 2,296,217 | +0.04(+0.16%) |
Jul 12, 2013 | 27.37 | 27.63 | 27.34 | 27.53 | 2,468,422 | +0.20(+0.73%) |
Jul 11, 2013 | 27.65 | 27.67 | 27.12 | 27.33 | 2,847,588 | +0.02(+0.08%) |
Jul 10, 2013 | 27.26 | 27.52 | 27.11 | 27.31 | 2,682,832 | +0.11(+0.41%) |
Jul 09, 2013 | 27.30 | 27.38 | 27.16 | 27.20 | 2,350,909 | -0.04(-0.16%) |
Jul 08, 2013 | 26.54 | 27.52 | 26.54 | 27.24 | 3,819,114 | +0.67(+2.52%) |
Jul 05, 2013 | 26.55 | 26.68 | 26.19 | 26.57 | 1,559,446 | +0.24(+0.90%) |
Jul 03, 2013 | 26.42 | 26.56 | 26.18 | 26.33 | 721,890 | -0.19(-0.70%) |
Jul 02, 2013 | 26.30 | 26.77 | 26.26 | 26.52 | 2,486,112 | +0.25(+0.93%) |