Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.69 | 24.93 | 24.54 | 24.75 | 1,166,699 | -0.02(-0.10%) |
Sep 26, 2013 | 24.62 | 25.09 | 24.61 | 24.78 | 673,126 | +0.10(+0.40%) |
Sep 25, 2013 | 25.00 | 25.00 | 24.63 | 24.68 | 1,157,128 | -0.27(-1.09%) |
Sep 24, 2013 | 24.50 | 25.05 | 24.48 | 24.95 | 1,159,281 | +0.46(+1.88%) |
Sep 23, 2013 | 24.37 | 24.55 | 24.20 | 24.49 | 655,554 | -0.03(-0.13%) |
Sep 20, 2013 | 24.79 | 24.80 | 24.46 | 24.52 | 697,166 | -0.15(-0.60%) |
Sep 19, 2013 | 24.64 | 24.80 | 24.53 | 24.67 | 868,069 | +0.07(+0.30%) |
Sep 18, 2013 | 24.18 | 24.82 | 24.03 | 24.60 | 910,017 | +0.35(+1.46%) |
Sep 17, 2013 | 24.36 | 24.44 | 24.18 | 24.24 | 1,319,520 | -0.13(-0.54%) |
Sep 16, 2013 | 24.40 | 24.62 | 24.27 | 24.37 | 748,796 | +0.10(+0.41%) |
Sep 13, 2013 | 24.18 | 24.42 | 24.18 | 24.27 | 803,373 | +0.07(+0.31%) |
Sep 12, 2013 | 24.61 | 24.62 | 24.19 | 24.20 | 1,102,848 | -0.48(-1.96%) |
Sep 11, 2013 | 24.64 | 24.69 | 24.43 | 24.69 | 731,149 | -0.22(-0.89%) |
Sep 10, 2013 | 24.78 | 24.97 | 24.50 | 24.91 | 1,233,725 | +0.00(+0.00%) |
Sep 09, 2013 | 24.43 | 25.05 | 24.40 | 24.91 | 1,096,006 | +0.51(+2.09%) |
Sep 06, 2013 | 24.71 | 24.71 | 24.27 | 24.40 | 1,088,883 | +0.09(+0.37%) |
Sep 05, 2013 | 24.07 | 24.35 | 24.00 | 24.31 | 674,076 | +0.29(+1.20%) |
Sep 04, 2013 | 23.86 | 24.17 | 23.74 | 24.02 | 1,273,487 | +0.12(+0.52%) |
Sep 03, 2013 | 23.77 | 23.91 | 23.63 | 23.90 | 1,032,767 | +0.29(+1.22%) |
Aug 30, 2013 | 23.87 | 23.94 | 23.59 | 23.61 | 1,101,748 | -0.32(-1.34%) |
Aug 29, 2013 | 24.09 | 24.10 | 23.81 | 23.93 | 1,056,135 | -0.24(-0.99%) |
Aug 28, 2013 | 23.62 | 24.20 | 23.57 | 24.17 | 1,304,482 | +0.60(+2.54%) |
Aug 27, 2013 | 23.45 | 23.89 | 23.39 | 23.57 | 1,483,269 | +0.05(+0.21%) |
Aug 26, 2013 | 23.60 | 23.63 | 23.40 | 23.52 | 606,198 | -0.06(-0.24%) |
Aug 23, 2013 | 23.62 | 23.70 | 23.49 | 23.58 | 1,027,680 | +0.14(+0.60%) |
Aug 22, 2013 | 23.10 | 23.54 | 23.09 | 23.44 | 2,022,032 | +0.29(+1.24%) |
Aug 21, 2013 | 23.18 | 23.33 | 23.05 | 23.15 | 2,297,889 | -0.09(-0.39%) |
Aug 20, 2013 | 23.15 | 23.34 | 23.02 | 23.24 | 3,583,688 | -0.01(-0.04%) |
Aug 19, 2013 | 23.65 | 23.65 | 23.22 | 23.25 | 1,307,550 | -0.46(-1.94%) |
Aug 16, 2013 | 23.31 | 23.86 | 23.26 | 23.71 | 2,053,074 | +0.38(+1.62%) |
Aug 15, 2013 | 23.14 | 23.40 | 23.00 | 23.33 | 1,111,788 | +0.12(+0.50%) |
Aug 14, 2013 | 23.37 | 23.42 | 23.11 | 23.22 | 1,703,930 | -0.10(-0.42%) |
Aug 13, 2013 | 23.31 | 23.45 | 23.12 | 23.31 | 1,649,191 | +0.02(+0.07%) |
Aug 12, 2013 | 23.74 | 23.83 | 23.17 | 23.30 | 2,514,381 | -0.55(-2.31%) |
Aug 09, 2013 | 23.51 | 23.92 | 23.42 | 23.85 | 1,695,464 | +0.32(+1.36%) |
Aug 08, 2013 | 23.53 | 23.62 | 23.28 | 23.53 | 2,166,881 | +0.03(+0.14%) |
Aug 07, 2013 | 23.82 | 23.96 | 23.49 | 23.49 | 1,233,079 | -0.54(-2.26%) |
Aug 06, 2013 | 23.96 | 24.13 | 23.80 | 24.04 | 1,126,569 | +0.18(+0.76%) |
Aug 05, 2013 | 24.13 | 24.25 | 23.84 | 23.86 | 819,653 | -0.32(-1.33%) |
Aug 02, 2013 | 24.27 | 24.37 | 24.10 | 24.18 | 755,838 | -0.21(-0.84%) |
Aug 01, 2013 | 24.47 | 24.55 | 24.34 | 24.38 | 953,440 | +0.07(+0.27%) |
Jul 31, 2013 | 24.42 | 24.51 | 24.20 | 24.32 | 1,499,112 | -0.07(-0.27%) |
Jul 30, 2013 | 24.50 | 24.55 | 24.26 | 24.38 | 1,380,331 | -0.10(-0.40%) |
Jul 29, 2013 | 24.33 | 24.54 | 24.15 | 24.48 | 1,208,432 | +0.12(+0.51%) |
Jul 26, 2013 | 24.47 | 24.57 | 24.24 | 24.36 | 1,264,871 | -0.20(-0.80%) |
Jul 25, 2013 | 24.35 | 24.64 | 24.19 | 24.55 | 1,837,194 | +0.26(+1.08%) |
Jul 24, 2013 | 25.10 | 25.15 | 24.19 | 24.29 | 2,290,452 | -1.48(-5.74%) |
Jul 23, 2013 | 25.89 | 25.93 | 25.75 | 25.77 | 633,225 | -0.05(-0.19%) |
Jul 22, 2013 | 25.75 | 25.96 | 25.56 | 25.82 | 1,533,914 | +0.25(+1.00%) |
Jul 19, 2013 | 25.68 | 25.77 | 25.47 | 25.56 | 966,528 | -0.08(-0.32%) |
Jul 18, 2013 | 25.73 | 25.86 | 25.62 | 25.65 | 907,045 | +0.01(+0.03%) |
Jul 17, 2013 | 25.50 | 25.84 | 25.40 | 25.64 | 858,208 | +0.07(+0.29%) |
Jul 16, 2013 | 25.59 | 25.69 | 25.18 | 25.56 | 1,240,696 | +0.03(+0.13%) |
Jul 15, 2013 | 25.60 | 25.73 | 25.47 | 25.53 | 616,294 | -0.01(-0.03%) |
Jul 12, 2013 | 25.70 | 25.90 | 25.37 | 25.54 | 1,156,524 | -0.05(-0.19%) |
Jul 11, 2013 | 25.10 | 25.60 | 25.01 | 25.59 | 1,526,605 | +0.88(+3.56%) |
Jul 10, 2013 | 24.75 | 24.92 | 24.41 | 24.71 | 1,530,750 | +0.01(+0.03%) |
Jul 09, 2013 | 24.01 | 24.73 | 24.00 | 24.70 | 2,551,044 | +0.81(+3.40%) |
Jul 08, 2013 | 23.85 | 23.94 | 23.67 | 23.89 | 2,421,529 | +0.15(+0.62%) |
Jul 05, 2013 | 23.65 | 23.76 | 23.40 | 23.74 | 999,523 | +0.30(+1.26%) |
Jul 03, 2013 | 23.52 | 23.60 | 23.40 | 23.45 | 595,872 | -0.11(-0.45%) |
Jul 02, 2013 | 23.40 | 23.62 | 23.31 | 23.55 | 1,098,263 | +0.14(+0.60%) |