Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.34 | 24.87 | 24.23 | 24.69 | 2,475,056 | +0.29(+1.17%) |
Sep 27, 2013 | 24.37 | 24.53 | 24.19 | 24.41 | 1,725,374 | +0.03(+0.14%) |
Sep 26, 2013 | 24.21 | 24.43 | 24.14 | 24.37 | 993,188 | +0.23(+0.96%) |
Sep 25, 2013 | 24.03 | 24.31 | 23.96 | 24.14 | 1,079,979 | +0.16(+0.69%) |
Sep 24, 2013 | 24.05 | 24.24 | 23.87 | 23.98 | 728,715 | +0.04(+0.16%) |
Sep 23, 2013 | 24.16 | 24.23 | 23.90 | 23.94 | 940,778 | -0.22(-0.92%) |
Sep 20, 2013 | 24.26 | 24.36 | 24.01 | 24.16 | 1,910,474 | +0.03(+0.12%) |
Sep 19, 2013 | 24.32 | 24.37 | 24.12 | 24.13 | 719,410 | -0.13(-0.54%) |
Sep 18, 2013 | 24.06 | 24.29 | 23.97 | 24.26 | 966,775 | +0.13(+0.52%) |
Sep 17, 2013 | 24.13 | 24.26 | 24.03 | 24.14 | 978,427 | +0.00(+0.02%) |
Sep 16, 2013 | 24.11 | 24.30 | 23.88 | 24.13 | 1,099,490 | +0.26(+1.07%) |
Sep 13, 2013 | 23.97 | 23.97 | 23.71 | 23.88 | 617,827 | +0.01(+0.04%) |
Sep 12, 2013 | 24.01 | 24.14 | 23.85 | 23.87 | 521,155 | -0.13(-0.54%) |
Sep 11, 2013 | 23.83 | 24.03 | 23.78 | 24.00 | 651,348 | +0.17(+0.73%) |
Sep 10, 2013 | 23.83 | 23.93 | 23.78 | 23.82 | 766,598 | +0.13(+0.53%) |
Sep 09, 2013 | 23.44 | 23.78 | 23.44 | 23.70 | 762,587 | +0.36(+1.55%) |
Sep 06, 2013 | 23.22 | 23.47 | 23.05 | 23.34 | 786,778 | +0.24(+1.03%) |
Sep 05, 2013 | 23.13 | 23.23 | 23.06 | 23.10 | 943,043 | -0.08(-0.35%) |
Sep 04, 2013 | 23.16 | 23.29 | 23.15 | 23.18 | 592,620 | +0.05(+0.21%) |
Sep 03, 2013 | 23.23 | 23.24 | 22.89 | 23.13 | 3,115,542 | +0.10(+0.42%) |
Aug 30, 2013 | 23.25 | 23.25 | 22.99 | 23.04 | 910,278 | -0.19(-0.83%) |
Aug 29, 2013 | 23.19 | 23.32 | 23.13 | 23.23 | 1,044,033 | -0.05(-0.23%) |
Aug 28, 2013 | 23.16 | 23.35 | 23.09 | 23.28 | 554,859 | +0.08(+0.33%) |
Aug 27, 2013 | 23.52 | 23.57 | 23.17 | 23.20 | 694,325 | -0.49(-2.06%) |
Aug 26, 2013 | 23.69 | 23.86 | 23.62 | 23.69 | 1,008,706 | +0.02(+0.10%) |
Aug 23, 2013 | 23.68 | 23.69 | 23.50 | 23.67 | 779,851 | +0.03(+0.14%) |
Aug 22, 2013 | 23.37 | 23.68 | 23.37 | 23.64 | 537,248 | +0.25(+1.05%) |
Aug 21, 2013 | 23.30 | 23.50 | 23.20 | 23.39 | 1,045,710 | +0.00(+0.02%) |
Aug 20, 2013 | 23.14 | 23.44 | 22.98 | 23.38 | 1,232,686 | +0.22(+0.94%) |
Aug 19, 2013 | 23.17 | 23.28 | 23.06 | 23.17 | 1,531,338 | -0.03(-0.13%) |
Aug 16, 2013 | 23.05 | 23.21 | 23.00 | 23.20 | 1,198,967 | +0.13(+0.54%) |
Aug 15, 2013 | 22.94 | 23.09 | 22.91 | 23.07 | 1,357,973 | -0.13(-0.56%) |
Aug 14, 2013 | 22.66 | 23.20 | 22.63 | 23.20 | 2,044,991 | +0.18(+0.78%) |
Aug 13, 2013 | 23.20 | 23.25 | 22.86 | 23.02 | 1,316,919 | +0.01(+0.04%) |
Aug 12, 2013 | 23.00 | 23.19 | 22.93 | 23.01 | 656,461 | -0.05(-0.23%) |
Aug 09, 2013 | 23.14 | 23.27 | 23.03 | 23.06 | 563,570 | -0.10(-0.44%) |
Aug 08, 2013 | 23.17 | 23.34 | 23.06 | 23.17 | 1,215,304 | +0.12(+0.50%) |
Aug 07, 2013 | 23.41 | 23.41 | 22.99 | 23.05 | 1,124,999 | -0.37(-1.57%) |
Aug 06, 2013 | 23.33 | 23.44 | 23.21 | 23.42 | 1,060,643 | +0.05(+0.21%) |
Aug 05, 2013 | 23.24 | 23.43 | 23.23 | 23.37 | 644,809 | +0.06(+0.27%) |
Aug 02, 2013 | 23.46 | 23.66 | 23.24 | 23.31 | 1,190,258 | -0.13(-0.56%) |
Aug 01, 2013 | 22.81 | 23.49 | 22.79 | 23.44 | 3,685,576 | +1.06(+4.73%) |
Jul 31, 2013 | 22.73 | 22.94 | 22.36 | 22.38 | 2,127,812 | -0.26(-1.15%) |
Jul 30, 2013 | 22.26 | 22.68 | 22.16 | 22.64 | 1,816,084 | +0.46(+2.09%) |
Jul 29, 2013 | 22.25 | 22.35 | 21.93 | 22.18 | 2,652,898 | -0.14(-0.61%) |
Jul 26, 2013 | 22.14 | 22.54 | 21.73 | 22.31 | 7,093,222 | -1.21(-5.16%) |
Jul 25, 2013 | 23.59 | 23.78 | 23.48 | 23.52 | 2,880,695 | -0.13(-0.53%) |
Jul 24, 2013 | 23.99 | 23.99 | 23.60 | 23.65 | 2,750,712 | -0.23(-0.95%) |
Jul 23, 2013 | 23.80 | 24.04 | 23.61 | 23.88 | 1,733,805 | +0.20(+0.86%) |
Jul 22, 2013 | 23.46 | 23.80 | 23.36 | 23.67 | 1,647,729 | +0.31(+1.34%) |
Jul 19, 2013 | 23.29 | 23.44 | 23.25 | 23.36 | 1,448,533 | +0.03(+0.12%) |
Jul 18, 2013 | 23.17 | 23.49 | 23.14 | 23.33 | 1,355,367 | +0.16(+0.69%) |
Jul 17, 2013 | 23.20 | 23.24 | 23.09 | 23.17 | 1,737,309 | +0.07(+0.29%) |
Jul 16, 2013 | 23.20 | 23.22 | 23.05 | 23.10 | 965,223 | -0.09(-0.38%) |
Jul 15, 2013 | 23.19 | 23.37 | 23.15 | 23.19 | 897,196 | -0.01(-0.06%) |
Jul 12, 2013 | 23.22 | 23.42 | 23.14 | 23.20 | 1,011,292 | -0.03(-0.12%) |
Jul 11, 2013 | 23.26 | 23.44 | 23.12 | 23.23 | 1,329,838 | +0.16(+0.71%) |
Jul 10, 2013 | 23.06 | 23.18 | 22.97 | 23.07 | 1,524,794 | +0.00(+0.02%) |
Jul 09, 2013 | 23.07 | 23.17 | 22.97 | 23.06 | 1,495,700 | +0.09(+0.40%) |
Jul 08, 2013 | 22.83 | 23.11 | 22.82 | 22.97 | 1,482,102 | +0.26(+1.13%) |
Jul 05, 2013 | 22.60 | 22.73 | 22.53 | 22.72 | 944,196 | +0.27(+1.18%) |
Jul 03, 2013 | 22.48 | 22.59 | 22.32 | 22.45 | 855,003 | -0.06(-0.28%) |
Jul 02, 2013 | 22.61 | 22.77 | 22.40 | 22.51 | 1,239,698 | -0.07(-0.30%) |