Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.06 | 25.22 | 24.95 | 25.18 | 416,672 | -0.05(-0.20%) |
Sep 27, 2013 | 25.21 | 25.27 | 25.18 | 25.23 | 107,474 | -0.02(-0.07%) |
Sep 26, 2013 | 25.17 | 25.29 | 25.15 | 25.24 | 40,989 | +0.19(+0.78%) |
Sep 25, 2013 | 25.16 | 25.21 | 25.03 | 25.05 | 205,470 | -0.16(-0.64%) |
Sep 24, 2013 | 25.22 | 25.34 | 25.15 | 25.21 | 211,555 | +0.01(+0.04%) |
Sep 23, 2013 | 25.41 | 25.41 | 25.15 | 25.20 | 235,926 | -0.15(-0.59%) |
Sep 20, 2013 | 25.58 | 25.58 | 25.35 | 25.35 | 50,617 | -0.16(-0.64%) |
Sep 19, 2013 | 25.64 | 25.64 | 25.47 | 25.51 | 65,036 | +0.01(+0.04%) |
Sep 18, 2013 | 25.27 | 25.54 | 25.15 | 25.50 | 87,570 | +0.23(+0.89%) |
Sep 17, 2013 | 25.18 | 25.29 | 25.18 | 25.28 | 26,749 | +0.20(+0.80%) |
Sep 16, 2013 | 25.22 | 25.21 | 25.06 | 25.08 | 191,703 | +0.14(+0.55%) |
Sep 13, 2013 | 24.93 | 24.97 | 24.86 | 24.94 | 60,663 | +0.09(+0.36%) |
Sep 12, 2013 | 24.98 | 24.98 | 24.82 | 24.85 | 45,623 | -0.03(-0.12%) |
Sep 11, 2013 | 24.81 | 24.88 | 24.76 | 24.88 | 192,338 | +0.18(+0.72%) |
Sep 10, 2013 | 24.61 | 24.70 | 24.60 | 24.70 | 233,729 | +0.25(+1.04%) |
Sep 09, 2013 | 24.30 | 24.47 | 24.30 | 24.45 | 56,583 | +0.24(+0.99%) |
Sep 06, 2013 | 24.31 | 24.38 | 24.09 | 24.21 | 54,784 | -0.01(-0.05%) |
Sep 05, 2013 | 24.19 | 24.36 | 24.19 | 24.22 | 164,775 | +0.03(+0.13%) |
Sep 04, 2013 | 24.03 | 24.24 | 24.03 | 24.19 | 232,109 | +0.18(+0.77%) |
Sep 03, 2013 | 24.04 | 24.21 | 23.92 | 24.00 | 1,195,731 | +0.19(+0.80%) |
Aug 30, 2013 | 24.02 | 24.02 | 23.81 | 23.81 | 86,712 | -0.17(-0.72%) |
Aug 29, 2013 | 23.84 | 24.08 | 23.84 | 23.99 | 38,659 | +0.11(+0.45%) |
Aug 28, 2013 | 23.85 | 23.94 | 23.85 | 23.88 | 148,934 | +0.09(+0.37%) |
Aug 27, 2013 | 23.93 | 23.99 | 23.79 | 23.79 | 123,778 | -0.44(-1.82%) |
Aug 26, 2013 | 24.26 | 24.34 | 24.18 | 24.23 | 47,067 | +0.02(+0.08%) |
Aug 23, 2013 | 24.29 | 24.29 | 24.10 | 24.21 | 34,680 | +0.02(+0.07%) |
Aug 22, 2013 | 24.05 | 24.26 | 24.02 | 24.20 | 52,635 | +0.20(+0.85%) |
Aug 21, 2013 | 24.11 | 24.19 | 23.92 | 23.99 | 115,584 | -0.20(-0.83%) |
Aug 20, 2013 | 24.11 | 24.27 | 24.07 | 24.19 | 46,757 | +0.19(+0.78%) |
Aug 19, 2013 | 24.10 | 24.18 | 24.00 | 24.01 | 73,637 | -0.11(-0.46%) |
Aug 16, 2013 | 24.17 | 24.28 | 24.12 | 24.12 | 331,528 | -0.06(-0.26%) |
Aug 15, 2013 | 24.44 | 24.44 | 24.15 | 24.18 | 202,791 | -0.45(-1.83%) |
Aug 14, 2013 | 24.92 | 24.92 | 24.63 | 24.63 | 49,348 | -0.24(-0.95%) |
Aug 13, 2013 | 24.93 | 24.93 | 24.69 | 24.87 | 105,674 | +0.01(+0.03%) |
Aug 12, 2013 | 24.76 | 24.91 | 24.75 | 24.86 | 189,309 | -0.03(-0.13%) |
Aug 09, 2013 | 25.01 | 25.01 | 24.88 | 24.89 | 86,742 | -0.10(-0.41%) |
Aug 08, 2013 | 24.97 | 25.04 | 24.83 | 24.99 | 154,269 | +0.13(+0.51%) |
Aug 07, 2013 | 25.00 | 25.00 | 24.82 | 24.87 | 29,493 | -0.14(-0.58%) |
Aug 06, 2013 | 25.17 | 25.17 | 24.88 | 25.01 | 77,778 | -0.17(-0.66%) |
Aug 05, 2013 | 25.17 | 25.19 | 25.13 | 25.18 | 123,016 | -0.00(-0.02%) |
Aug 02, 2013 | 25.11 | 25.20 | 25.05 | 25.18 | 97,917 | +0.11(+0.44%) |
Aug 01, 2013 | 24.85 | 25.10 | 24.85 | 25.07 | 362,619 | +0.32(+1.29%) |
Jul 31, 2013 | 24.71 | 24.91 | 24.71 | 24.75 | 38,943 | +0.13(+0.52%) |
Jul 30, 2013 | 24.75 | 24.75 | 24.60 | 24.62 | 45,041 | -0.03(-0.13%) |
Jul 29, 2013 | 24.78 | 24.78 | 24.62 | 24.66 | 39,744 | -0.16(-0.64%) |
Jul 26, 2013 | 24.56 | 24.82 | 24.56 | 24.82 | 59,757 | +0.13(+0.53%) |
Jul 25, 2013 | 24.68 | 24.68 | 24.52 | 24.68 | 44,319 | +0.06(+0.26%) |
Jul 24, 2013 | 24.84 | 24.84 | 24.57 | 24.62 | 64,957 | -0.11(-0.43%) |
Jul 23, 2013 | 24.82 | 24.84 | 24.71 | 24.73 | 60,457 | -0.05(-0.19%) |
Jul 22, 2013 | 24.82 | 24.79 | 24.71 | 24.78 | 108,493 | -0.01(-0.04%) |
Jul 19, 2013 | 24.85 | 24.86 | 24.74 | 24.79 | 42,708 | -0.03(-0.12%) |
Jul 18, 2013 | 24.78 | 24.88 | 24.76 | 24.82 | 58,755 | +0.08(+0.34%) |
Jul 17, 2013 | 24.79 | 24.79 | 24.70 | 24.73 | 97,567 | +0.05(+0.20%) |
Jul 16, 2013 | 24.79 | 24.79 | 24.62 | 24.68 | 88,690 | -0.08(-0.32%) |
Jul 15, 2013 | 24.97 | 24.97 | 24.75 | 24.76 | 180,511 | -0.05(-0.18%) |
Jul 12, 2013 | 24.88 | 24.88 | 24.65 | 24.81 | 139,571 | +0.12(+0.50%) |
Jul 11, 2013 | 24.61 | 24.69 | 24.54 | 24.68 | 161,006 | +0.35(+1.42%) |
Jul 10, 2013 | 24.32 | 24.38 | 24.20 | 24.34 | 162,140 | +0.02(+0.09%) |
Jul 09, 2013 | 24.33 | 24.36 | 24.19 | 24.31 | 328,845 | +0.12(+0.50%) |
Jul 08, 2013 | 24.10 | 24.20 | 24.09 | 24.19 | 147,257 | +0.25(+1.05%) |
Jul 05, 2013 | 23.87 | 23.94 | 23.70 | 23.94 | 95,729 | +0.23(+0.97%) |
Jul 03, 2013 | 23.57 | 23.75 | 23.48 | 23.71 | 148,435 | +0.08(+0.33%) |
Jul 02, 2013 | 23.58 | 23.77 | 23.53 | 23.63 | 160,791 | +0.05(+0.20%) |