Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.22 | 25.29 | 25.16 | 25.21 | 454,568 | -0.10(-0.38%) |
Sep 27, 2013 | 25.33 | 25.37 | 25.29 | 25.31 | 232,101 | +0.12(+0.48%) |
Sep 26, 2013 | 25.20 | 25.29 | 25.14 | 25.19 | 122,005 | +0.02(+0.06%) |
Sep 25, 2013 | 25.19 | 25.21 | 25.15 | 25.17 | 275,338 | +0.05(+0.19%) |
Sep 24, 2013 | 25.19 | 25.21 | 25.06 | 25.12 | 773,574 | -0.10(-0.42%) |
Sep 23, 2013 | 25.35 | 25.36 | 25.15 | 25.23 | 189,455 | -0.05(-0.19%) |
Sep 20, 2013 | 25.33 | 25.37 | 25.28 | 25.28 | 235,849 | -0.10(-0.41%) |
Sep 19, 2013 | 25.42 | 25.42 | 25.30 | 25.38 | 584,779 | +0.02(+0.10%) |
Sep 18, 2013 | 24.77 | 25.42 | 24.70 | 25.36 | 401,937 | +0.67(+2.71%) |
Sep 17, 2013 | 24.64 | 24.71 | 24.62 | 24.69 | 339,731 | +0.05(+0.20%) |
Sep 16, 2013 | 24.86 | 24.86 | 24.64 | 24.64 | 238,362 | +0.04(+0.16%) |
Sep 13, 2013 | 24.53 | 24.64 | 24.43 | 24.60 | 264,002 | +0.07(+0.30%) |
Sep 12, 2013 | 24.55 | 24.67 | 24.50 | 24.53 | 347,812 | -0.17(-0.70%) |
Sep 11, 2013 | 24.57 | 24.72 | 24.55 | 24.70 | 560,449 | +0.17(+0.71%) |
Sep 10, 2013 | 24.47 | 24.54 | 24.45 | 24.53 | 719,639 | +0.19(+0.76%) |
Sep 09, 2013 | 24.18 | 24.38 | 24.18 | 24.34 | 386,263 | +0.20(+0.83%) |
Sep 06, 2013 | 24.04 | 24.17 | 23.96 | 24.14 | 340,352 | +0.20(+0.84%) |
Sep 05, 2013 | 23.90 | 23.97 | 23.83 | 23.94 | 225,742 | -0.03(-0.13%) |
Sep 04, 2013 | 23.81 | 24.03 | 23.80 | 23.97 | 900,081 | +0.02(+0.10%) |
Sep 03, 2013 | 24.02 | 24.05 | 23.85 | 23.95 | 631,443 | +0.29(+1.23%) |
Aug 30, 2013 | 23.70 | 23.76 | 23.63 | 23.66 | 316,001 | -0.07(-0.31%) |
Aug 29, 2013 | 23.69 | 23.80 | 23.66 | 23.73 | 540,540 | -0.25(-1.04%) |
Aug 28, 2013 | 23.96 | 24.04 | 23.93 | 23.98 | 401,214 | -0.34(-1.39%) |
Aug 27, 2013 | 24.42 | 24.51 | 24.28 | 24.32 | 418,747 | -0.39(-1.57%) |
Aug 26, 2013 | 24.75 | 24.79 | 24.67 | 24.70 | 277,648 | -0.10(-0.39%) |
Aug 23, 2013 | 24.66 | 24.82 | 24.61 | 24.80 | 444,391 | +0.11(+0.46%) |
Aug 22, 2013 | 24.57 | 24.71 | 24.54 | 24.69 | 243,408 | +0.31(+1.26%) |
Aug 21, 2013 | 24.48 | 24.52 | 24.28 | 24.38 | 913,797 | -0.30(-1.21%) |
Aug 20, 2013 | 24.59 | 24.73 | 24.58 | 24.68 | 512,993 | +0.27(+1.09%) |
Aug 19, 2013 | 24.49 | 24.51 | 24.40 | 24.41 | 197,457 | -0.10(-0.39%) |
Aug 16, 2013 | 24.53 | 24.56 | 24.45 | 24.51 | 268,600 | -0.02(-0.10%) |
Aug 15, 2013 | 24.32 | 24.56 | 24.18 | 24.53 | 422,908 | -0.12(-0.49%) |
Aug 14, 2013 | 24.61 | 24.69 | 24.60 | 24.65 | 607,371 | -0.01(-0.03%) |
Aug 13, 2013 | 24.53 | 24.66 | 24.42 | 24.66 | 315,374 | -0.01(-0.03%) |
Aug 12, 2013 | 24.63 | 24.69 | 24.61 | 24.67 | 288,562 | -0.08(-0.33%) |
Aug 09, 2013 | 24.74 | 24.78 | 24.69 | 24.75 | 300,296 | -0.02(-0.10%) |
Aug 08, 2013 | 24.68 | 24.82 | 24.65 | 24.78 | 446,011 | +0.09(+0.36%) |
Aug 07, 2013 | 24.59 | 24.72 | 24.58 | 24.69 | 413,769 | +0.06(+0.26%) |
Aug 06, 2013 | 24.82 | 24.84 | 24.60 | 24.62 | 698,489 | +0.13(+0.53%) |
Aug 05, 2013 | 24.40 | 24.50 | 24.36 | 24.49 | 736,780 | +0.04(+0.16%) |
Aug 02, 2013 | 24.29 | 24.47 | 24.29 | 24.45 | 810,550 | +0.23(+0.93%) |
Aug 01, 2013 | 24.20 | 24.24 | 24.12 | 24.23 | 1,185,022 | +0.17(+0.70%) |
Jul 31, 2013 | 23.95 | 24.24 | 23.91 | 24.06 | 553,674 | +0.17(+0.71%) |
Jul 30, 2013 | 24.06 | 24.07 | 23.89 | 23.89 | 1,378,393 | -0.05(-0.20%) |
Jul 29, 2013 | 23.91 | 23.98 | 23.88 | 23.94 | 259,222 | -0.07(-0.30%) |
Jul 26, 2013 | 23.93 | 24.03 | 23.87 | 24.01 | 228,418 | -0.16(-0.67%) |
Jul 25, 2013 | 23.96 | 24.18 | 23.95 | 24.17 | 252,202 | +0.09(+0.37%) |
Jul 24, 2013 | 24.19 | 24.19 | 24.01 | 24.08 | 443,543 | +0.02(+0.07%) |
Jul 23, 2013 | 24.06 | 24.12 | 23.99 | 24.07 | 614,072 | -0.12(-0.50%) |
Jul 22, 2013 | 24.11 | 24.24 | 24.11 | 24.19 | 574,861 | +0.13(+0.54%) |
Jul 19, 2013 | 23.93 | 24.08 | 23.87 | 24.06 | 248,549 | +0.10(+0.40%) |
Jul 18, 2013 | 23.92 | 23.98 | 23.88 | 23.96 | 375,801 | +0.00(+0.00%) |
Jul 17, 2013 | 24.07 | 24.10 | 23.90 | 23.96 | 303,864 | -0.10(-0.40%) |
Jul 16, 2013 | 24.04 | 24.06 | 23.95 | 24.06 | 216,351 | +0.00(+0.00%) |
Jul 15, 2013 | 24.06 | 24.07 | 23.94 | 24.06 | 533,070 | +0.06(+0.23%) |
Jul 12, 2013 | 24.02 | 24.07 | 23.96 | 24.00 | 1,833,791 | -0.09(-0.37%) |
Jul 11, 2013 | 23.95 | 24.11 | 23.85 | 24.09 | 412,148 | +0.56(+2.40%) |
Jul 10, 2013 | 23.39 | 23.69 | 23.34 | 23.53 | 533,969 | +0.25(+1.07%) |
Jul 09, 2013 | 23.39 | 23.32 | 23.21 | 23.28 | 356,128 | -0.02(-0.10%) |
Jul 08, 2013 | 23.28 | 23.32 | 23.19 | 23.30 | 452,575 | +0.15(+0.63%) |
Jul 05, 2013 | 23.16 | 23.20 | 23.03 | 23.16 | 450,655 | -0.02(-0.07%) |
Jul 03, 2013 | 22.93 | 23.20 | 22.91 | 23.17 | 330,956 | +0.06(+0.28%) |
Jul 02, 2013 | 23.03 | 23.24 | 23.03 | 23.11 | 342,779 | -0.12(-0.52%) |