Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 25.17 | 25.17 | 25.11 | 25.15 | 24,943 | +0.01(+0.03%) |
Sep 26, 2013 | 25.17 | 25.17 | 25.11 | 25.14 | 67,317 | -0.04(-0.16%) |
Sep 25, 2013 | 25.14 | 25.18 | 25.14 | 25.18 | 49,523 | +0.00(+0.00%) |
Sep 24, 2013 | 25.21 | 25.21 | 25.15 | 25.18 | 36,356 | +0.02(+0.06%) |
Sep 23, 2013 | 25.18 | 25.18 | 25.16 | 25.17 | 25,887 | -0.02(-0.06%) |
Sep 20, 2013 | 25.15 | 25.18 | 25.15 | 25.18 | 61,864 | +0.03(+0.13%) |
Sep 19, 2013 | 25.13 | 25.15 | 25.13 | 25.15 | 38,595 | -0.02(-0.07%) |
Sep 18, 2013 | 25.16 | 25.17 | 25.13 | 25.17 | 61,243 | +0.02(+0.10%) |
Sep 17, 2013 | 25.17 | 25.17 | 25.13 | 25.14 | 388,220 | -0.02(-0.10%) |
Sep 16, 2013 | 25.18 | 25.17 | 25.10 | 25.17 | 939,071 | +0.01(+0.03%) |
Sep 13, 2013 | 25.17 | 25.18 | 25.11 | 25.16 | 25,378 | +0.02(+0.10%) |
Sep 12, 2013 | 25.16 | 25.17 | 25.13 | 25.13 | 59,414 | -0.01(-0.05%) |
Sep 11, 2013 | 25.16 | 25.16 | 25.13 | 25.15 | 16,683 | -0.00(-0.02%) |
Sep 10, 2013 | 25.17 | 25.17 | 25.13 | 25.15 | 42,329 | +0.00(+0.00%) |
Sep 09, 2013 | 25.16 | 25.18 | 25.10 | 25.15 | 64,863 | +0.01(+0.03%) |
Sep 06, 2013 | 25.16 | 25.16 | 25.10 | 25.14 | 33,587 | +0.00(+0.00%) |
Sep 05, 2013 | 25.16 | 25.16 | 25.12 | 25.14 | 59,011 | +0.01(+0.03%) |
Sep 04, 2013 | 25.16 | 25.16 | 25.10 | 25.13 | 798,008 | +0.02(+0.06%) |
Sep 03, 2013 | 25.16 | 25.17 | 25.09 | 25.12 | 70,576 | -0.03(-0.12%) |
Aug 30, 2013 | 25.13 | 25.15 | 25.10 | 25.15 | 73,068 | +0.02(+0.06%) |
Aug 29, 2013 | 25.16 | 25.16 | 25.08 | 25.13 | 94,830 | +0.01(+0.03%) |
Aug 28, 2013 | 25.16 | 25.19 | 25.07 | 25.12 | 36,501 | -0.04(-0.16%) |
Aug 27, 2013 | 25.16 | 25.16 | 25.12 | 25.16 | 120,181 | +0.05(+0.19%) |
Aug 26, 2013 | 25.11 | 25.11 | 25.03 | 25.11 | 1,179,653 | -0.02(-0.06%) |
Aug 23, 2013 | 25.11 | 25.13 | 25.08 | 25.13 | 44,551 | +0.04(+0.16%) |
Aug 22, 2013 | 24.98 | 25.09 | 24.94 | 25.09 | 58,697 | +0.05(+0.20%) |
Aug 21, 2013 | 25.05 | 25.11 | 24.94 | 25.04 | 103,012 | -0.02(-0.07%) |
Aug 20, 2013 | 25.05 | 25.13 | 25.01 | 25.06 | 202,192 | -0.05(-0.20%) |
Aug 19, 2013 | 25.13 | 25.16 | 25.07 | 25.11 | 214,950 | -0.04(-0.16%) |
Aug 16, 2013 | 25.08 | 25.15 | 25.05 | 25.15 | 148,291 | +0.08(+0.33%) |
Aug 15, 2013 | 25.11 | 25.11 | 25.02 | 25.07 | 341,126 | -0.03(-0.13%) |
Aug 14, 2013 | 25.13 | 25.13 | 24.99 | 25.10 | 44,223 | -0.01(-0.04%) |
Aug 13, 2013 | 25.14 | 25.14 | 25.04 | 25.11 | 1,933,453 | -0.02(-0.10%) |
Aug 12, 2013 | 25.15 | 25.16 | 25.13 | 25.13 | 62,595 | +0.00(+0.00%) |
Aug 09, 2013 | 25.05 | 25.14 | 25.05 | 25.13 | 31,725 | +0.00(+0.00%) |
Aug 08, 2013 | 25.13 | 25.15 | 25.10 | 25.13 | 1,975,920 | +0.02(+0.06%) |
Aug 07, 2013 | 25.12 | 25.12 | 25.06 | 25.11 | 21,496 | +0.01(+0.03%) |
Aug 06, 2013 | 25.11 | 25.11 | 25.06 | 25.11 | 1,869,874 | +0.01(+0.03%) |
Aug 05, 2013 | 25.12 | 25.12 | 25.07 | 25.10 | 139,884 | -0.02(-0.10%) |
Aug 02, 2013 | 25.11 | 25.14 | 25.05 | 25.12 | 71,597 | +0.02(+0.10%) |
Aug 01, 2013 | 25.12 | 25.14 | 25.07 | 25.10 | 32,997 | -0.01(-0.03%) |
Jul 31, 2013 | 25.11 | 25.11 | 25.07 | 25.11 | 24,932 | +0.00(+0.00%) |
Jul 30, 2013 | 25.11 | 25.12 | 25.08 | 25.11 | 19,341 | +0.01(+0.03%) |
Jul 29, 2013 | 25.12 | 25.13 | 25.05 | 25.10 | 12,691 | -0.02(-0.10%) |
Jul 26, 2013 | 25.13 | 25.16 | 25.08 | 25.12 | 41,529 | +0.01(+0.03%) |
Jul 25, 2013 | 25.12 | 25.13 | 25.10 | 25.11 | 55,547 | +0.01(+0.03%) |
Jul 24, 2013 | 25.15 | 25.15 | 25.10 | 25.11 | 30,949 | +0.00(+0.02%) |
Jul 23, 2013 | 25.16 | 25.16 | 25.07 | 25.10 | 1,867,204 | -0.02(-0.08%) |
Jul 22, 2013 | 25.15 | 25.15 | 25.07 | 25.12 | 30,856 | +0.06(+0.22%) |
Jul 19, 2013 | 25.13 | 25.13 | 25.06 | 25.07 | 34,944 | +0.02(+0.06%) |
Jul 18, 2013 | 25.04 | 25.11 | 24.99 | 25.05 | 128,107 | +0.01(+0.03%) |
Jul 17, 2013 | 25.08 | 25.10 | 24.97 | 25.04 | 48,302 | +0.03(+0.13%) |
Jul 16, 2013 | 25.10 | 25.11 | 25.01 | 25.01 | 109,031 | -0.09(-0.36%) |
Jul 15, 2013 | 25.16 | 25.16 | 24.94 | 25.10 | 72,820 | +0.01(+0.03%) |
Jul 12, 2013 | 25.07 | 25.09 | 25.07 | 25.09 | 28,336 | +0.00(+0.00%) |
Jul 11, 2013 | 25.06 | 25.09 | 24.97 | 25.09 | 56,585 | +0.01(+0.03%) |
Jul 10, 2013 | 25.07 | 25.09 | 25.06 | 25.08 | 41,294 | +0.01(+0.03%) |
Jul 09, 2013 | 25.07 | 25.07 | 25.06 | 25.07 | 43,441 | +0.00(+0.00%) |
Jul 08, 2013 | 25.06 | 25.10 | 25.05 | 25.07 | 47,555 | +0.02(+0.07%) |
Jul 05, 2013 | 25.16 | 25.16 | 24.90 | 25.06 | 25,781 | -0.05(-0.20%) |
Jul 03, 2013 | 25.16 | 25.16 | 24.99 | 25.11 | 38,410 | +0.00(+0.00%) |
Jul 02, 2013 | 25.15 | 25.15 | 25.10 | 25.11 | 30,282 | -0.01(-0.03%) |