Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.97 | 25.09 | 24.96 | 24.99 | 37,723 | -0.04(-0.16%) |
Sep 26, 2013 | 25.03 | 25.15 | 24.93 | 25.03 | 38,713 | -0.08(-0.32%) |
Sep 25, 2013 | 25.08 | 25.20 | 25.02 | 25.11 | 41,284 | +0.11(+0.44%) |
Sep 24, 2013 | 25.00 | 25.14 | 24.76 | 25.00 | 30,210 | +0.04(+0.16%) |
Sep 23, 2013 | 24.84 | 25.05 | 24.80 | 24.96 | 43,841 | +0.09(+0.36%) |
Sep 20, 2013 | 25.07 | 25.07 | 24.87 | 24.87 | 66,547 | -0.17(-0.68%) |
Sep 19, 2013 | 25.37 | 25.37 | 25.01 | 25.04 | 49,967 | -0.23(-0.91%) |
Sep 18, 2013 | 24.90 | 25.28 | 24.80 | 25.27 | 41,635 | +0.38(+1.53%) |
Sep 17, 2013 | 24.78 | 24.90 | 24.78 | 24.89 | 151,398 | +0.14(+0.57%) |
Sep 16, 2013 | 25.00 | 25.00 | 24.74 | 24.75 | 27,549 | +0.08(+0.34%) |
Sep 13, 2013 | 24.62 | 24.75 | 24.60 | 24.67 | 23,572 | -0.06(-0.26%) |
Sep 12, 2013 | 24.79 | 24.88 | 24.72 | 24.73 | 38,580 | +0.00(+0.00%) |
Sep 11, 2013 | 24.70 | 24.77 | 24.59 | 24.73 | 38,531 | +0.08(+0.32%) |
Sep 10, 2013 | 24.70 | 24.71 | 24.45 | 24.65 | 62,518 | +0.05(+0.20%) |
Sep 09, 2013 | 24.42 | 24.60 | 24.38 | 24.60 | 48,623 | +0.26(+1.07%) |
Sep 06, 2013 | 24.35 | 24.45 | 24.21 | 24.34 | 28,137 | +0.11(+0.45%) |
Sep 05, 2013 | 24.26 | 24.30 | 24.17 | 24.23 | 27,443 | -0.07(-0.29%) |
Sep 04, 2013 | 24.13 | 24.36 | 24.13 | 24.30 | 34,860 | +0.19(+0.79%) |
Sep 03, 2013 | 24.37 | 24.41 | 23.95 | 24.11 | 88,108 | -0.06(-0.25%) |
Aug 30, 2013 | 24.52 | 24.52 | 24.16 | 24.17 | 37,274 | -0.31(-1.27%) |
Aug 29, 2013 | 24.24 | 24.51 | 24.15 | 24.48 | 47,744 | +0.26(+1.07%) |
Aug 28, 2013 | 24.29 | 24.37 | 24.00 | 24.22 | 126,621 | -0.11(-0.47%) |
Aug 27, 2013 | 24.47 | 24.57 | 24.33 | 24.33 | 39,170 | -0.28(-1.12%) |
Aug 26, 2013 | 24.70 | 24.76 | 24.56 | 24.61 | 32,021 | -0.09(-0.36%) |
Aug 23, 2013 | 24.55 | 24.70 | 24.50 | 24.70 | 43,599 | +0.23(+0.94%) |
Aug 22, 2013 | 24.24 | 24.49 | 24.13 | 24.47 | 23,715 | +0.26(+1.07%) |
Aug 21, 2013 | 24.27 | 24.46 | 24.17 | 24.21 | 54,682 | -0.20(-0.82%) |
Aug 20, 2013 | 23.94 | 24.45 | 23.89 | 24.41 | 65,368 | +0.50(+2.09%) |
Aug 19, 2013 | 24.39 | 24.40 | 23.91 | 23.91 | 122,725 | -0.50(-2.05%) |
Aug 16, 2013 | 24.60 | 24.62 | 24.40 | 24.41 | 64,565 | -0.19(-0.77%) |
Aug 15, 2013 | 24.81 | 24.81 | 24.52 | 24.60 | 81,617 | -0.49(-1.95%) |
Aug 14, 2013 | 25.06 | 25.16 | 25.05 | 25.09 | 25,382 | -0.00(-0.01%) |
Aug 13, 2013 | 25.28 | 25.28 | 25.06 | 25.09 | 37,703 | -0.15(-0.59%) |
Aug 12, 2013 | 25.11 | 25.27 | 25.11 | 25.24 | 46,103 | +0.03(+0.12%) |
Aug 09, 2013 | 25.18 | 25.27 | 25.13 | 25.21 | 77,955 | +0.01(+0.04%) |
Aug 08, 2013 | 25.10 | 25.35 | 25.07 | 25.20 | 44,752 | +0.20(+0.80%) |
Aug 07, 2013 | 25.03 | 25.10 | 24.86 | 25.00 | 69,920 | -0.13(-0.52%) |
Aug 06, 2013 | 25.22 | 25.22 | 25.02 | 25.13 | 86,053 | -0.10(-0.40%) |
Aug 05, 2013 | 25.30 | 25.31 | 25.15 | 25.23 | 50,686 | -0.14(-0.55%) |
Aug 02, 2013 | 25.26 | 25.37 | 25.25 | 25.37 | 53,678 | +0.10(+0.40%) |
Aug 01, 2013 | 25.36 | 25.45 | 25.26 | 25.27 | 82,446 | +0.01(+0.04%) |
Jul 31, 2013 | 25.40 | 25.43 | 25.19 | 25.26 | 38,028 | -0.09(-0.34%) |
Jul 30, 2013 | 25.51 | 25.54 | 25.29 | 25.35 | 47,675 | +0.09(+0.34%) |
Jul 29, 2013 | 25.42 | 25.48 | 25.12 | 25.26 | 27,613 | -0.18(-0.70%) |
Jul 26, 2013 | 25.47 | 25.47 | 25.35 | 25.44 | 44,970 | -0.02(-0.08%) |
Jul 25, 2013 | 25.36 | 25.51 | 25.30 | 25.46 | 60,910 | +0.09(+0.35%) |
Jul 24, 2013 | 25.76 | 25.76 | 25.32 | 25.37 | 62,006 | -0.39(-1.52%) |
Jul 23, 2013 | 25.75 | 25.83 | 25.71 | 25.76 | 32,615 | +0.00(+0.00%) |
Jul 22, 2013 | 25.70 | 25.79 | 25.62 | 25.76 | 59,273 | +0.08(+0.31%) |
Jul 19, 2013 | 25.51 | 25.69 | 25.50 | 25.68 | 32,140 | +0.09(+0.36%) |
Jul 18, 2013 | 25.53 | 25.66 | 25.48 | 25.59 | 77,171 | +0.15(+0.59%) |
Jul 17, 2013 | 24.68 | 25.51 | 24.68 | 25.44 | 41,536 | +0.13(+0.51%) |
Jul 16, 2013 | 25.50 | 25.50 | 25.22 | 25.31 | 45,774 | -0.13(-0.51%) |
Jul 15, 2013 | 25.27 | 25.45 | 25.20 | 25.44 | 56,740 | +0.04(+0.16%) |
Jul 12, 2013 | 25.53 | 25.53 | 25.30 | 25.40 | 63,213 | -0.04(-0.16%) |
Jul 11, 2013 | 25.25 | 25.45 | 25.21 | 25.44 | 120,676 | +0.46(+1.84%) |
Jul 10, 2013 | 25.07 | 25.20 | 24.93 | 24.98 | 61,462 | -0.09(-0.36%) |
Jul 09, 2013 | 24.98 | 25.10 | 24.85 | 25.07 | 43,396 | +0.22(+0.89%) |
Jul 08, 2013 | 24.64 | 24.93 | 24.64 | 24.85 | 45,781 | +0.23(+0.93%) |
Jul 05, 2013 | 25.06 | 25.06 | 24.30 | 24.62 | 45,751 | -0.20(-0.81%) |
Jul 03, 2013 | 24.83 | 24.94 | 24.68 | 24.82 | 23,511 | -0.14(-0.56%) |
Jul 02, 2013 | 25.06 | 25.17 | 24.85 | 24.96 | 31,812 | -0.07(-0.28%) |