Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.68 | 26.27 | 25.48 | 25.79 | 319,566 | -0.25(-0.95%) |
Sep 27, 2013 | 26.28 | 26.52 | 26.04 | 26.04 | 207,165 | -0.52(-1.94%) |
Sep 26, 2013 | 26.29 | 26.64 | 26.00 | 26.55 | 158,594 | +0.35(+1.35%) |
Sep 25, 2013 | 26.15 | 26.39 | 26.05 | 26.20 | 134,841 | +0.04(+0.15%) |
Sep 24, 2013 | 25.92 | 26.30 | 25.51 | 26.16 | 202,426 | +0.21(+0.80%) |
Sep 23, 2013 | 25.74 | 26.15 | 25.58 | 25.95 | 111,970 | +0.22(+0.84%) |
Sep 20, 2013 | 26.09 | 26.22 | 25.66 | 25.74 | 173,332 | -0.19(-0.74%) |
Sep 19, 2013 | 26.08 | 26.46 | 25.67 | 25.93 | 77,142 | -0.15(-0.56%) |
Sep 18, 2013 | 25.45 | 26.32 | 25.41 | 26.08 | 126,383 | +0.55(+2.17%) |
Sep 17, 2013 | 25.28 | 25.69 | 25.12 | 25.52 | 180,337 | +0.17(+0.67%) |
Sep 16, 2013 | 25.57 | 25.75 | 25.30 | 25.35 | 126,439 | -0.01(-0.03%) |
Sep 13, 2013 | 24.81 | 25.66 | 24.70 | 25.36 | 178,180 | +0.68(+2.77%) |
Sep 12, 2013 | 24.75 | 24.85 | 24.58 | 24.68 | 184,666 | -0.25(-1.02%) |
Sep 11, 2013 | 25.10 | 25.13 | 24.62 | 24.93 | 110,149 | -0.21(-0.83%) |
Sep 10, 2013 | 25.10 | 25.65 | 25.04 | 25.14 | 127,505 | +0.31(+1.24%) |
Sep 09, 2013 | 24.33 | 25.08 | 24.25 | 24.83 | 159,883 | +0.59(+2.44%) |
Sep 06, 2013 | 23.99 | 24.32 | 23.78 | 24.24 | 176,263 | +0.37(+1.55%) |
Sep 05, 2013 | 23.69 | 24.28 | 23.63 | 23.87 | 151,365 | +0.22(+0.91%) |
Sep 04, 2013 | 23.17 | 23.74 | 23.17 | 23.65 | 84,623 | +0.42(+1.79%) |
Sep 03, 2013 | 23.54 | 23.72 | 23.08 | 23.24 | 92,342 | +0.15(+0.63%) |
Aug 30, 2013 | 23.45 | 23.58 | 23.05 | 23.09 | 140,682 | -0.41(-1.73%) |
Aug 29, 2013 | 23.42 | 23.68 | 23.20 | 23.50 | 170,175 | +0.01(+0.03%) |
Aug 28, 2013 | 23.37 | 23.74 | 23.29 | 23.49 | 97,009 | +0.01(+0.03%) |
Aug 27, 2013 | 23.79 | 23.92 | 23.28 | 23.48 | 130,163 | -0.73(-3.02%) |
Aug 26, 2013 | 24.79 | 25.19 | 24.10 | 24.22 | 242,317 | -0.62(-2.48%) |
Aug 23, 2013 | 24.05 | 24.97 | 23.63 | 24.83 | 176,595 | +0.80(+3.33%) |
Aug 22, 2013 | 23.64 | 24.17 | 23.48 | 24.03 | 125,912 | +0.40(+1.69%) |
Aug 21, 2013 | 23.45 | 23.80 | 23.35 | 23.63 | 180,382 | -0.02(-0.10%) |
Aug 20, 2013 | 23.29 | 23.85 | 23.10 | 23.65 | 155,987 | +0.40(+1.72%) |
Aug 19, 2013 | 23.45 | 23.58 | 23.08 | 23.25 | 189,532 | -0.17(-0.72%) |
Aug 16, 2013 | 23.35 | 24.03 | 23.15 | 23.42 | 244,487 | -0.07(-0.29%) |
Aug 15, 2013 | 24.21 | 24.21 | 23.23 | 23.49 | 227,112 | -1.12(-4.53%) |
Aug 14, 2013 | 25.44 | 25.44 | 24.55 | 24.61 | 209,045 | -0.80(-3.15%) |
Aug 13, 2013 | 25.51 | 25.52 | 24.94 | 25.41 | 214,267 | -0.01(-0.03%) |
Aug 12, 2013 | 25.80 | 26.15 | 25.19 | 25.42 | 125,548 | -0.52(-2.02%) |
Aug 09, 2013 | 24.78 | 27.69 | 24.67 | 25.94 | 707,132 | +1.15(+4.66%) |
Aug 08, 2013 | 24.45 | 24.88 | 24.19 | 24.78 | 173,348 | +0.54(+2.22%) |
Aug 07, 2013 | 24.64 | 24.82 | 24.22 | 24.25 | 208,094 | -0.41(-1.65%) |
Aug 06, 2013 | 25.54 | 25.59 | 24.35 | 24.65 | 184,607 | -0.96(-3.75%) |
Aug 05, 2013 | 25.47 | 25.71 | 25.28 | 25.62 | 410,959 | +0.14(+0.54%) |
Aug 02, 2013 | 25.47 | 25.67 | 25.29 | 25.48 | 169,826 | -0.08(-0.33%) |
Aug 01, 2013 | 25.66 | 25.76 | 25.28 | 25.56 | 210,571 | +0.27(+1.06%) |
Jul 31, 2013 | 25.98 | 25.99 | 25.28 | 25.29 | 148,136 | -0.57(-2.20%) |
Jul 30, 2013 | 25.83 | 25.97 | 25.55 | 25.86 | 153,660 | -0.13(-0.50%) |
Jul 29, 2013 | 25.79 | 26.11 | 25.65 | 25.99 | 128,053 | +0.12(+0.45%) |
Jul 26, 2013 | 25.76 | 26.02 | 25.65 | 25.88 | 103,899 | -0.18(-0.68%) |
Jul 25, 2013 | 25.64 | 26.16 | 25.59 | 26.05 | 280,917 | +0.28(+1.07%) |
Jul 24, 2013 | 26.23 | 26.25 | 25.63 | 25.78 | 230,119 | -0.38(-1.47%) |
Jul 23, 2013 | 26.52 | 26.75 | 26.08 | 26.16 | 225,681 | -0.19(-0.73%) |
Jul 22, 2013 | 25.93 | 26.79 | 25.92 | 26.35 | 409,695 | +0.44(+1.69%) |
Jul 19, 2013 | 25.32 | 26.12 | 25.28 | 25.92 | 172,824 | +0.65(+2.56%) |
Jul 18, 2013 | 24.73 | 25.38 | 24.58 | 25.27 | 143,335 | +0.74(+3.01%) |
Jul 17, 2013 | 24.20 | 24.58 | 24.17 | 24.53 | 171,130 | +0.38(+1.56%) |
Jul 16, 2013 | 24.28 | 24.47 | 23.82 | 24.15 | 129,270 | -0.15(-0.60%) |
Jul 15, 2013 | 24.15 | 24.60 | 24.12 | 24.30 | 184,033 | +0.08(+0.32%) |
Jul 12, 2013 | 24.83 | 24.92 | 23.77 | 24.22 | 298,036 | -0.58(-2.36%) |
Jul 11, 2013 | 25.15 | 25.56 | 24.45 | 24.81 | 214,916 | -0.28(-1.10%) |
Jul 10, 2013 | 23.44 | 25.97 | 23.38 | 25.08 | 491,544 | +0.45(+1.84%) |
Jul 09, 2013 | 24.61 | 24.79 | 24.20 | 24.63 | 383,680 | +0.22(+0.88%) |
Jul 08, 2013 | 23.95 | 24.51 | 23.79 | 24.42 | 91,070 | +0.60(+2.52%) |
Jul 05, 2013 | 23.46 | 23.84 | 23.22 | 23.82 | 84,006 | +0.69(+2.99%) |
Jul 03, 2013 | 23.01 | 23.32 | 22.91 | 23.12 | 58,173 | -0.08(-0.36%) |
Jul 02, 2013 | 23.52 | 23.52 | 22.72 | 23.21 | 163,889 | -0.38(-1.63%) |