Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.53 | 24.77 | 24.37 | 24.59 | 1,174,561 | -0.02(-0.10%) |
Sep 26, 2013 | 24.46 | 24.92 | 24.45 | 24.61 | 677,662 | +0.10(+0.40%) |
Sep 25, 2013 | 24.83 | 24.83 | 24.46 | 24.51 | 1,164,925 | -0.27(-1.09%) |
Sep 24, 2013 | 24.34 | 24.88 | 24.32 | 24.78 | 1,167,093 | +0.46(+1.88%) |
Sep 23, 2013 | 24.21 | 24.39 | 24.04 | 24.32 | 659,972 | -0.03(-0.13%) |
Sep 20, 2013 | 24.63 | 24.63 | 24.29 | 24.36 | 701,863 | -0.15(-0.60%) |
Sep 19, 2013 | 24.47 | 24.63 | 24.37 | 24.50 | 873,918 | +0.07(+0.30%) |
Sep 18, 2013 | 24.01 | 24.65 | 23.87 | 24.43 | 916,149 | +0.35(+1.46%) |
Sep 17, 2013 | 24.19 | 24.28 | 24.02 | 24.08 | 1,328,411 | -0.13(-0.54%) |
Sep 16, 2013 | 24.23 | 24.45 | 24.11 | 24.21 | 753,842 | +0.10(+0.41%) |
Sep 13, 2013 | 24.02 | 24.26 | 24.02 | 24.11 | 808,786 | +0.07(+0.31%) |
Sep 12, 2013 | 24.45 | 24.46 | 24.03 | 24.04 | 1,110,279 | -0.48(-1.96%) |
Sep 11, 2013 | 24.48 | 24.53 | 24.27 | 24.52 | 736,076 | -0.22(-0.89%) |
Sep 10, 2013 | 24.61 | 24.81 | 24.34 | 24.74 | 1,242,039 | +0.00(+0.00%) |
Sep 09, 2013 | 24.27 | 24.88 | 24.23 | 24.74 | 1,103,391 | +0.51(+2.09%) |
Sep 06, 2013 | 24.54 | 24.54 | 24.10 | 24.23 | 1,096,220 | +0.09(+0.37%) |
Sep 05, 2013 | 23.91 | 24.19 | 23.84 | 24.15 | 678,618 | +0.29(+1.20%) |
Sep 04, 2013 | 23.70 | 24.01 | 23.58 | 23.86 | 1,282,068 | +0.12(+0.52%) |
Sep 03, 2013 | 23.61 | 23.75 | 23.48 | 23.74 | 1,039,726 | +0.29(+1.22%) |
Aug 30, 2013 | 23.71 | 23.78 | 23.44 | 23.45 | 1,109,172 | -0.32(-1.34%) |
Aug 29, 2013 | 23.93 | 23.94 | 23.66 | 23.77 | 1,063,252 | -0.24(-0.99%) |
Aug 28, 2013 | 23.46 | 24.04 | 23.41 | 24.01 | 1,313,272 | +0.60(+2.54%) |
Aug 27, 2013 | 23.29 | 23.73 | 23.23 | 23.41 | 1,493,264 | +0.05(+0.21%) |
Aug 26, 2013 | 23.44 | 23.48 | 23.24 | 23.36 | 610,282 | -0.06(-0.24%) |
Aug 23, 2013 | 23.46 | 23.54 | 23.34 | 23.42 | 1,034,604 | +0.14(+0.60%) |
Aug 22, 2013 | 22.95 | 23.38 | 22.94 | 23.28 | 2,035,657 | +0.29(+1.24%) |
Aug 21, 2013 | 23.03 | 23.17 | 22.90 | 22.99 | 2,313,373 | -0.09(-0.39%) |
Aug 20, 2013 | 22.99 | 23.18 | 22.86 | 23.08 | 3,607,835 | -0.01(-0.04%) |
Aug 19, 2013 | 23.49 | 23.49 | 23.07 | 23.09 | 1,316,361 | -0.46(-1.94%) |
Aug 16, 2013 | 23.15 | 23.70 | 23.11 | 23.55 | 2,066,908 | +0.38(+1.62%) |
Aug 15, 2013 | 22.99 | 23.25 | 22.85 | 23.17 | 1,119,279 | +0.11(+0.50%) |
Aug 14, 2013 | 23.21 | 23.26 | 22.95 | 23.06 | 1,715,411 | -0.10(-0.42%) |
Aug 13, 2013 | 23.16 | 23.29 | 22.97 | 23.16 | 1,660,304 | +0.02(+0.07%) |
Aug 12, 2013 | 23.58 | 23.67 | 23.01 | 23.14 | 2,531,323 | -0.55(-2.31%) |
Aug 09, 2013 | 23.35 | 23.76 | 23.26 | 23.69 | 1,706,888 | +0.32(+1.36%) |
Aug 08, 2013 | 23.37 | 23.46 | 23.13 | 23.37 | 2,181,482 | +0.03(+0.14%) |
Aug 07, 2013 | 23.66 | 23.80 | 23.33 | 23.34 | 1,241,388 | -0.54(-2.26%) |
Aug 06, 2013 | 23.80 | 23.97 | 23.64 | 23.88 | 1,134,160 | +0.18(+0.76%) |
Aug 05, 2013 | 23.97 | 24.09 | 23.68 | 23.70 | 825,176 | -0.32(-1.33%) |
Aug 02, 2013 | 24.11 | 24.21 | 23.94 | 24.01 | 760,931 | -0.20(-0.84%) |
Aug 01, 2013 | 24.31 | 24.38 | 24.17 | 24.22 | 959,864 | +0.07(+0.27%) |
Jul 31, 2013 | 24.26 | 24.35 | 24.04 | 24.15 | 1,509,214 | -0.07(-0.27%) |
Jul 30, 2013 | 24.33 | 24.38 | 24.10 | 24.22 | 1,389,632 | -0.10(-0.40%) |
Jul 29, 2013 | 24.17 | 24.37 | 23.99 | 24.32 | 1,216,575 | +0.12(+0.51%) |
Jul 26, 2013 | 24.31 | 24.41 | 24.08 | 24.19 | 1,273,394 | -0.20(-0.80%) |
Jul 25, 2013 | 24.19 | 24.48 | 24.03 | 24.39 | 1,849,574 | +0.26(+1.08%) |
Jul 24, 2013 | 24.94 | 24.98 | 24.03 | 24.13 | 2,305,885 | -1.47(-5.74%) |
Jul 23, 2013 | 25.71 | 25.75 | 25.57 | 25.60 | 637,492 | -0.05(-0.19%) |
Jul 22, 2013 | 25.57 | 25.79 | 25.39 | 25.65 | 1,544,250 | +0.25(+1.00%) |
Jul 19, 2013 | 25.51 | 25.60 | 25.30 | 25.39 | 973,041 | -0.08(-0.32%) |
Jul 18, 2013 | 25.56 | 25.69 | 25.45 | 25.48 | 913,157 | +0.01(+0.03%) |
Jul 17, 2013 | 25.33 | 25.67 | 25.23 | 25.47 | 863,990 | +0.07(+0.29%) |
Jul 16, 2013 | 25.42 | 25.52 | 25.01 | 25.39 | 1,249,056 | +0.03(+0.13%) |
Jul 15, 2013 | 25.43 | 25.56 | 25.30 | 25.36 | 620,447 | -0.01(-0.03%) |
Jul 12, 2013 | 25.53 | 25.73 | 25.20 | 25.37 | 1,164,317 | -0.05(-0.19%) |
Jul 11, 2013 | 24.94 | 25.43 | 24.84 | 25.42 | 1,536,892 | +0.87(+3.56%) |
Jul 10, 2013 | 24.59 | 24.76 | 24.25 | 24.54 | 1,541,065 | +0.01(+0.03%) |
Jul 09, 2013 | 23.85 | 24.57 | 23.84 | 24.54 | 2,568,233 | +0.81(+3.40%) |
Jul 08, 2013 | 23.69 | 23.78 | 23.51 | 23.73 | 2,437,845 | +0.15(+0.62%) |
Jul 05, 2013 | 23.49 | 23.60 | 23.25 | 23.58 | 1,006,258 | +0.29(+1.26%) |
Jul 03, 2013 | 23.36 | 23.44 | 23.25 | 23.29 | 599,888 | -0.11(-0.45%) |
Jul 02, 2013 | 23.24 | 23.46 | 23.16 | 23.39 | 1,105,663 | +0.14(+0.60%) |