Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.83 | 24.92 | 24.80 | 24.90 | 30,619 | +0.07(+0.26%) |
Sep 26, 2013 | 24.83 | 24.84 | 24.78 | 24.84 | 14,241 | +0.12(+0.49%) |
Sep 25, 2013 | 24.73 | 24.81 | 24.69 | 24.72 | 13,754 | -0.02(-0.06%) |
Sep 24, 2013 | 24.73 | 24.83 | 24.73 | 24.73 | 23,240 | -0.11(-0.45%) |
Sep 23, 2013 | 24.81 | 24.88 | 24.73 | 24.85 | 25,126 | -0.03(-0.10%) |
Sep 20, 2013 | 25.12 | 25.12 | 24.85 | 24.87 | 27,367 | -0.27(-1.07%) |
Sep 19, 2013 | 25.16 | 25.21 | 25.09 | 25.14 | 20,505 | +0.14(+0.55%) |
Sep 18, 2013 | 24.34 | 25.02 | 24.28 | 25.00 | 84,946 | +0.73(+3.02%) |
Sep 17, 2013 | 24.22 | 24.32 | 24.20 | 24.27 | 58,720 | +0.04(+0.16%) |
Sep 16, 2013 | 23.99 | 24.30 | 24.20 | 24.23 | 21,046 | +0.24(+0.98%) |
Sep 13, 2013 | 23.92 | 23.99 | 23.92 | 23.99 | 27,974 | +0.12(+0.49%) |
Sep 12, 2013 | 23.90 | 23.98 | 23.87 | 23.88 | 24,582 | -0.16(-0.65%) |
Sep 11, 2013 | 23.96 | 24.05 | 23.88 | 24.03 | 37,975 | +0.03(+0.14%) |
Sep 10, 2013 | 23.86 | 24.01 | 23.86 | 24.00 | 14,286 | +0.24(+0.99%) |
Sep 09, 2013 | 23.54 | 23.79 | 23.54 | 23.77 | 33,691 | +0.49(+2.11%) |
Sep 06, 2013 | 23.24 | 23.33 | 23.11 | 23.28 | 17,556 | +0.06(+0.25%) |
Sep 05, 2013 | 23.20 | 23.25 | 23.16 | 23.22 | 30,048 | -0.09(-0.39%) |
Sep 04, 2013 | 23.16 | 23.35 | 23.16 | 23.31 | 29,729 | +0.23(+0.99%) |
Sep 03, 2013 | 23.16 | 23.17 | 22.97 | 23.08 | 93,337 | +0.31(+1.35%) |
Aug 30, 2013 | 22.91 | 22.91 | 22.72 | 22.77 | 22,156 | -0.05(-0.21%) |
Aug 29, 2013 | 22.86 | 22.88 | 22.81 | 22.82 | 24,586 | +0.01(+0.05%) |
Aug 28, 2013 | 22.71 | 22.89 | 22.71 | 22.81 | 21,544 | +0.04(+0.19%) |
Aug 27, 2013 | 22.90 | 22.92 | 22.75 | 22.77 | 46,884 | -0.40(-1.73%) |
Aug 26, 2013 | 23.20 | 23.20 | 23.14 | 23.16 | 12,343 | +0.01(+0.06%) |
Aug 23, 2013 | 23.11 | 23.17 | 23.10 | 23.15 | 6,126 | +0.10(+0.45%) |
Aug 22, 2013 | 23.00 | 23.09 | 23.00 | 23.05 | 16,275 | -0.05(-0.23%) |
Aug 21, 2013 | 23.18 | 23.18 | 22.94 | 23.10 | 18,690 | -0.18(-0.79%) |
Aug 20, 2013 | 23.24 | 23.33 | 23.24 | 23.28 | 58,974 | +0.03(+0.14%) |
Aug 19, 2013 | 23.36 | 23.42 | 23.25 | 23.25 | 13,985 | -0.16(-0.68%) |
Aug 16, 2013 | 23.45 | 23.52 | 23.39 | 23.41 | 11,316 | -0.02(-0.07%) |
Aug 15, 2013 | 23.31 | 23.43 | 23.30 | 23.42 | 14,215 | -0.23(-0.98%) |
Aug 14, 2013 | 23.65 | 23.73 | 23.63 | 23.65 | 8,027 | -0.01(-0.04%) |
Aug 13, 2013 | 23.56 | 23.70 | 23.56 | 23.67 | 9,038 | +0.06(+0.24%) |
Aug 12, 2013 | 23.64 | 23.64 | 23.58 | 23.61 | 35,018 | -0.16(-0.69%) |
Aug 09, 2013 | 23.71 | 23.85 | 23.71 | 23.77 | 10,407 | -0.04(-0.17%) |
Aug 08, 2013 | 23.67 | 23.88 | 23.66 | 23.81 | 10,104 | +0.19(+0.79%) |
Aug 07, 2013 | 23.60 | 23.65 | 23.54 | 23.63 | 18,623 | -0.17(-0.70%) |
Aug 06, 2013 | 23.79 | 23.83 | 23.76 | 23.79 | 19,394 | +0.05(+0.19%) |
Aug 05, 2013 | 23.67 | 23.75 | 23.67 | 23.75 | 62,251 | +0.02(+0.08%) |
Aug 02, 2013 | 23.54 | 23.75 | 23.54 | 23.73 | 21,668 | +0.11(+0.47%) |
Aug 01, 2013 | 23.64 | 23.71 | 23.62 | 23.62 | 35,775 | +0.32(+1.38%) |
Jul 31, 2013 | 23.33 | 23.41 | 23.27 | 23.29 | 12,609 | -0.11(-0.48%) |
Jul 30, 2013 | 23.45 | 23.50 | 23.35 | 23.41 | 10,844 | -0.12(-0.50%) |
Jul 29, 2013 | 23.54 | 23.57 | 23.49 | 23.52 | 32,863 | -0.18(-0.75%) |
Jul 26, 2013 | 23.66 | 23.70 | 23.53 | 23.70 | 19,759 | -0.11(-0.46%) |
Jul 25, 2013 | 23.60 | 23.81 | 23.59 | 23.81 | 20,727 | +0.06(+0.25%) |
Jul 24, 2013 | 23.94 | 23.94 | 23.68 | 23.75 | 37,230 | -0.23(-0.97%) |
Jul 23, 2013 | 23.90 | 23.99 | 23.90 | 23.99 | 91,562 | +0.07(+0.29%) |
Jul 22, 2013 | 23.84 | 23.92 | 23.81 | 23.92 | 15,849 | +0.15(+0.63%) |
Jul 19, 2013 | 23.69 | 23.77 | 23.69 | 23.77 | 7,968 | +0.00(+0.01%) |
Jul 18, 2013 | 23.69 | 23.78 | 23.67 | 23.76 | 87,219 | +0.02(+0.07%) |
Jul 17, 2013 | 23.80 | 23.83 | 23.70 | 23.75 | 141,761 | -0.08(-0.34%) |
Jul 16, 2013 | 23.85 | 23.85 | 23.75 | 23.83 | 43,057 | -0.04(-0.15%) |
Jul 15, 2013 | 23.78 | 23.88 | 23.78 | 23.86 | 28,506 | +0.12(+0.50%) |
Jul 12, 2013 | 23.69 | 23.75 | 23.67 | 23.75 | 23,197 | -0.17(-0.71%) |
Jul 11, 2013 | 23.69 | 23.92 | 23.67 | 23.92 | 64,238 | +0.73(+3.13%) |
Jul 10, 2013 | 23.20 | 23.34 | 23.18 | 23.19 | 69,986 | -0.12(-0.51%) |
Jul 09, 2013 | 23.36 | 23.47 | 23.24 | 23.31 | 58,752 | +0.14(+0.59%) |
Jul 08, 2013 | 23.13 | 23.24 | 23.13 | 23.17 | 115,210 | -0.14(-0.62%) |
Jul 05, 2013 | 23.37 | 23.37 | 23.07 | 23.31 | 94,388 | +0.10(+0.42%) |
Jul 03, 2013 | 23.11 | 23.22 | 23.05 | 23.22 | 44,542 | +0.06(+0.26%) |
Jul 02, 2013 | 23.19 | 23.29 | 23.05 | 23.16 | 37,027 | +0.24(+1.03%) |