Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.34 | 24.73 | 24.34 | 24.55 | 23,031 | +0.11(+0.45%) |
Sep 26, 2013 | 24.12 | 24.56 | 24.12 | 24.44 | 25,721 | +0.19(+0.78%) |
Sep 25, 2013 | 24.14 | 24.26 | 23.96 | 24.25 | 48,136 | +0.20(+0.83%) |
Sep 24, 2013 | 24.05 | 24.27 | 24.01 | 24.05 | 42,559 | +0.04(+0.17%) |
Sep 23, 2013 | 24.36 | 24.37 | 23.92 | 24.01 | 67,251 | -0.35(-1.44%) |
Sep 20, 2013 | 24.38 | 24.53 | 24.31 | 24.36 | 34,878 | -0.13(-0.53%) |
Sep 19, 2013 | 24.79 | 24.80 | 24.42 | 24.49 | 38,869 | -0.20(-0.81%) |
Sep 18, 2013 | 24.66 | 24.78 | 24.55 | 24.69 | 32,358 | +0.02(+0.08%) |
Sep 17, 2013 | 24.64 | 24.67 | 24.40 | 24.67 | 25,083 | +0.20(+0.82%) |
Sep 16, 2013 | 24.39 | 24.66 | 24.33 | 24.47 | 23,777 | +0.06(+0.25%) |
Sep 13, 2013 | 24.64 | 24.64 | 24.29 | 24.41 | 24,390 | -0.03(-0.12%) |
Sep 12, 2013 | 24.56 | 24.61 | 24.26 | 24.44 | 27,748 | -0.22(-0.89%) |
Sep 11, 2013 | 24.55 | 24.69 | 24.33 | 24.66 | 46,005 | +0.06(+0.24%) |
Sep 10, 2013 | 24.69 | 24.70 | 24.54 | 24.60 | 51,874 | -0.09(-0.36%) |
Sep 09, 2013 | 24.58 | 24.71 | 24.52 | 24.69 | 18,258 | +0.12(+0.49%) |
Sep 06, 2013 | 24.56 | 24.75 | 24.44 | 24.57 | 37,033 | +0.01(+0.04%) |
Sep 05, 2013 | 24.59 | 24.61 | 24.34 | 24.56 | 36,504 | +0.04(+0.16%) |
Sep 04, 2013 | 24.26 | 24.76 | 24.26 | 24.52 | 46,635 | +0.19(+0.78%) |
Sep 03, 2013 | 24.61 | 24.75 | 24.14 | 24.33 | 48,203 | -0.06(-0.25%) |
Aug 30, 2013 | 24.49 | 24.55 | 24.33 | 24.39 | 34,543 | -0.02(-0.08%) |
Aug 29, 2013 | 24.37 | 24.41 | 24.21 | 24.41 | 54,308 | +0.09(+0.37%) |
Aug 28, 2013 | 24.24 | 24.44 | 24.03 | 24.32 | 86,278 | +0.08(+0.33%) |
Aug 27, 2013 | 23.78 | 24.29 | 23.60 | 24.24 | 59,247 | +0.42(+1.76%) |
Aug 26, 2013 | 24.23 | 24.63 | 23.77 | 23.82 | 52,946 | -0.29(-1.20%) |
Aug 23, 2013 | 24.06 | 24.36 | 23.96 | 24.11 | 20,372 | +0.17(+0.71%) |
Aug 22, 2013 | 24.00 | 24.49 | 23.88 | 23.94 | 40,861 | +0.09(+0.38%) |
Aug 21, 2013 | 23.73 | 23.94 | 23.47 | 23.85 | 52,238 | +0.28(+1.21%) |
Aug 20, 2013 | 23.30 | 23.91 | 23.28 | 23.57 | 104,012 | +0.47(+2.02%) |
Aug 19, 2013 | 24.32 | 24.35 | 23.07 | 23.10 | 48,500 | -1.10(-4.53%) |
Aug 16, 2013 | 24.51 | 24.79 | 24.20 | 24.20 | 52,535 | -0.26(-1.08%) |
Aug 15, 2013 | 24.25 | 24.73 | 24.09 | 24.46 | 65,160 | +0.14(+0.58%) |
Aug 14, 2013 | 24.75 | 24.78 | 24.25 | 24.32 | 42,778 | -0.73(-2.91%) |
Aug 13, 2013 | 25.15 | 25.20 | 24.75 | 25.05 | 36,941 | -0.05(-0.20%) |
Aug 12, 2013 | 25.23 | 25.23 | 25.07 | 25.10 | 18,674 | +0.00(+0.00%) |
Aug 09, 2013 | 25.15 | 25.29 | 24.91 | 25.10 | 35,071 | -0.06(-0.24%) |
Aug 08, 2013 | 25.24 | 25.52 | 25.15 | 25.16 | 26,544 | -0.09(-0.36%) |
Aug 07, 2013 | 25.26 | 25.44 | 25.20 | 25.25 | 18,222 | -0.03(-0.12%) |
Aug 06, 2013 | 25.20 | 25.40 | 25.20 | 25.28 | 16,336 | -0.03(-0.12%) |
Aug 05, 2013 | 25.46 | 25.46 | 25.20 | 25.31 | 17,563 | +0.01(+0.04%) |
Aug 02, 2013 | 25.42 | 25.54 | 25.19 | 25.30 | 19,584 | -0.10(-0.39%) |
Aug 01, 2013 | 25.53 | 25.76 | 25.40 | 25.40 | 15,645 | -0.39(-1.51%) |
Jul 31, 2013 | 25.79 | 25.79 | 25.29 | 25.79 | 27,297 | +0.00(+0.00%) |
Jul 30, 2013 | 25.80 | 25.91 | 25.54 | 25.79 | 13,337 | +0.10(+0.39%) |
Jul 29, 2013 | 25.76 | 25.96 | 25.63 | 25.69 | 22,799 | -0.18(-0.70%) |
Jul 26, 2013 | 25.91 | 26.07 | 25.85 | 25.87 | 11,040 | -0.11(-0.42%) |
Jul 25, 2013 | 25.85 | 25.99 | 25.85 | 25.98 | 25,326 | +0.00(+0.00%) |
Jul 24, 2013 | 25.85 | 26.00 | 25.75 | 25.98 | 36,293 | +0.08(+0.31%) |
Jul 23, 2013 | 25.98 | 26.13 | 25.89 | 25.90 | 23,893 | +0.13(+0.50%) |
Jul 22, 2013 | 26.06 | 26.06 | 25.75 | 25.77 | 21,935 | -0.24(-0.92%) |
Jul 19, 2013 | 26.11 | 26.11 | 25.88 | 26.01 | 23,369 | -0.14(-0.54%) |
Jul 18, 2013 | 26.00 | 26.23 | 25.95 | 26.15 | 36,052 | +0.10(+0.38%) |
Jul 17, 2013 | 26.00 | 26.12 | 25.91 | 26.05 | 21,707 | +0.03(+0.12%) |
Jul 16, 2013 | 25.89 | 26.02 | 25.80 | 26.02 | 17,698 | +0.00(+0.00%) |
Jul 15, 2013 | 25.76 | 26.02 | 25.75 | 26.02 | 16,835 | +0.26(+1.01%) |
Jul 12, 2013 | 25.62 | 25.89 | 25.62 | 25.76 | 14,484 | -0.03(-0.12%) |
Jul 11, 2013 | 25.63 | 25.79 | 25.59 | 25.79 | 11,834 | +0.31(+1.22%) |
Jul 10, 2013 | 25.40 | 25.60 | 25.36 | 25.48 | 20,156 | +0.06(+0.24%) |
Jul 09, 2013 | 25.50 | 25.50 | 25.32 | 25.42 | 20,812 | +0.00(+0.00%) |
Jul 08, 2013 | 25.62 | 25.62 | 25.38 | 25.42 | 16,171 | -0.15(-0.59%) |
Jul 05, 2013 | 25.88 | 25.88 | 25.39 | 25.57 | 15,218 | -0.35(-1.37%) |
Jul 03, 2013 | 25.66 | 26.04 | 25.60 | 25.93 | 4,246 | -0.03(-0.13%) |
Jul 02, 2013 | 26.02 | 26.29 | 25.92 | 25.96 | 21,571 | -0.26(-0.99%) |