Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.13 | 25.51 | 25.13 | 25.28 | 1,426,623 | -0.03(-0.11%) |
Sep 27, 2013 | 25.31 | 25.47 | 25.18 | 25.30 | 809,912 | -0.11(-0.43%) |
Sep 26, 2013 | 25.59 | 25.68 | 25.30 | 25.41 | 1,434,667 | -0.18(-0.71%) |
Sep 25, 2013 | 25.49 | 25.70 | 25.28 | 25.59 | 996,184 | +0.03(+0.11%) |
Sep 24, 2013 | 26.03 | 26.04 | 25.50 | 25.57 | 1,551,457 | -0.45(-1.74%) |
Sep 23, 2013 | 25.48 | 26.05 | 25.35 | 26.02 | 1,585,799 | +0.09(+0.35%) |
Sep 20, 2013 | 26.02 | 27.41 | 25.90 | 25.93 | 4,260,813 | -0.11(-0.42%) |
Sep 19, 2013 | 26.41 | 26.46 | 25.95 | 26.04 | 3,789,023 | -0.33(-1.27%) |
Sep 18, 2013 | 25.53 | 26.69 | 25.43 | 26.37 | 2,558,876 | +0.68(+2.64%) |
Sep 17, 2013 | 25.38 | 25.70 | 25.34 | 25.69 | 1,624,482 | +0.22(+0.85%) |
Sep 16, 2013 | 25.54 | 25.56 | 25.42 | 25.47 | 1,120,416 | +0.33(+1.33%) |
Sep 13, 2013 | 24.78 | 25.19 | 24.76 | 25.14 | 1,417,502 | +0.59(+2.39%) |
Sep 12, 2013 | 25.17 | 25.17 | 24.45 | 24.55 | 983,333 | -0.57(-2.27%) |
Sep 11, 2013 | 25.08 | 25.41 | 24.86 | 25.12 | 1,256,506 | +0.05(+0.18%) |
Sep 10, 2013 | 24.82 | 25.17 | 24.61 | 25.08 | 1,678,841 | +0.17(+0.69%) |
Sep 09, 2013 | 24.62 | 25.04 | 24.56 | 24.91 | 2,316,234 | +0.39(+1.59%) |
Sep 06, 2013 | 23.56 | 24.69 | 23.30 | 24.52 | 2,690,436 | +1.26(+5.40%) |
Sep 05, 2013 | 23.12 | 23.48 | 23.04 | 23.26 | 1,727,075 | +0.15(+0.67%) |
Sep 04, 2013 | 23.02 | 23.41 | 22.84 | 23.11 | 1,245,044 | +0.13(+0.55%) |
Sep 03, 2013 | 23.12 | 23.24 | 22.73 | 22.98 | 1,689,535 | +0.24(+1.03%) |
Aug 30, 2013 | 23.44 | 23.59 | 22.66 | 22.74 | 2,771,848 | -0.54(-2.33%) |
Aug 29, 2013 | 22.99 | 23.49 | 22.89 | 23.29 | 3,030,613 | +0.32(+1.38%) |
Aug 28, 2013 | 23.39 | 23.43 | 22.94 | 22.97 | 1,393,442 | -0.35(-1.51%) |
Aug 27, 2013 | 24.12 | 24.12 | 23.18 | 23.32 | 1,690,313 | -1.03(-4.23%) |
Aug 26, 2013 | 24.35 | 24.46 | 24.14 | 24.35 | 4,060,120 | +0.06(+0.26%) |
Aug 23, 2013 | 24.17 | 24.32 | 23.90 | 24.29 | 2,573,079 | +0.14(+0.60%) |
Aug 22, 2013 | 24.37 | 24.60 | 23.91 | 24.15 | 2,009,691 | -0.14(-0.56%) |
Aug 21, 2013 | 24.88 | 24.96 | 24.08 | 24.28 | 1,566,331 | -0.64(-2.58%) |
Aug 20, 2013 | 24.44 | 25.00 | 24.35 | 24.92 | 4,448,155 | +0.52(+2.11%) |
Aug 19, 2013 | 24.79 | 25.11 | 24.39 | 24.41 | 1,131,709 | -0.45(-1.82%) |
Aug 16, 2013 | 24.83 | 25.03 | 24.70 | 24.86 | 1,096,258 | +0.03(+0.11%) |
Aug 15, 2013 | 24.90 | 25.01 | 24.59 | 24.83 | 1,200,344 | -0.35(-1.40%) |
Aug 14, 2013 | 25.39 | 25.62 | 25.16 | 25.19 | 1,714,288 | -0.26(-1.03%) |
Aug 13, 2013 | 25.74 | 26.14 | 25.38 | 25.45 | 2,031,695 | -0.52(-1.99%) |
Aug 12, 2013 | 26.04 | 26.18 | 25.86 | 25.96 | 2,261,084 | -0.09(-0.35%) |
Aug 09, 2013 | 25.17 | 26.18 | 25.10 | 26.05 | 3,521,800 | +0.74(+2.93%) |
Aug 08, 2013 | 24.78 | 25.36 | 24.78 | 25.31 | 1,396,427 | +0.43(+1.74%) |
Aug 07, 2013 | 24.99 | 25.01 | 24.69 | 24.88 | 1,115,851 | -0.10(-0.40%) |
Aug 06, 2013 | 24.72 | 25.11 | 24.54 | 24.98 | 1,404,823 | +0.15(+0.62%) |
Aug 05, 2013 | 25.19 | 25.19 | 24.67 | 24.82 | 1,547,611 | -0.34(-1.37%) |
Aug 02, 2013 | 24.42 | 25.19 | 24.26 | 25.17 | 1,830,923 | +0.65(+2.66%) |
Aug 01, 2013 | 24.72 | 25.46 | 24.48 | 24.52 | 3,438,351 | +0.01(+0.04%) |
Jul 31, 2013 | 23.77 | 24.74 | 23.58 | 24.51 | 3,909,225 | +0.58(+2.42%) |
Jul 30, 2013 | 23.74 | 23.96 | 23.72 | 23.93 | 2,250,679 | +0.17(+0.72%) |
Jul 29, 2013 | 23.79 | 23.88 | 23.68 | 23.76 | 1,497,171 | -0.06(-0.27%) |
Jul 26, 2013 | 23.71 | 23.87 | 23.60 | 23.82 | 918,690 | -0.06(-0.27%) |
Jul 25, 2013 | 23.59 | 23.98 | 23.54 | 23.88 | 1,566,410 | +0.28(+1.19%) |
Jul 24, 2013 | 23.25 | 23.73 | 23.25 | 23.60 | 2,002,028 | +0.11(+0.46%) |
Jul 23, 2013 | 23.26 | 23.51 | 23.13 | 23.49 | 1,136,770 | +0.29(+1.25%) |
Jul 22, 2013 | 23.10 | 23.27 | 23.11 | 23.20 | 1,785,298 | +0.09(+0.39%) |
Jul 19, 2013 | 23.09 | 23.58 | 22.86 | 23.11 | 1,468,062 | -0.22(-0.93%) |
Jul 18, 2013 | 23.25 | 23.42 | 23.25 | 23.33 | 2,008,092 | +0.10(+0.43%) |
Jul 17, 2013 | 22.80 | 23.28 | 22.49 | 23.23 | 1,880,995 | +0.50(+2.19%) |
Jul 16, 2013 | 23.00 | 23.06 | 22.45 | 22.73 | 1,224,434 | -0.28(-1.22%) |
Jul 15, 2013 | 22.88 | 23.19 | 22.70 | 23.02 | 1,127,437 | +0.05(+0.20%) |
Jul 12, 2013 | 22.98 | 23.03 | 22.56 | 22.97 | 1,094,396 | +0.02(+0.08%) |
Jul 11, 2013 | 22.82 | 23.04 | 22.53 | 22.95 | 1,272,095 | +0.68(+3.04%) |
Jul 10, 2013 | 22.94 | 23.17 | 22.23 | 22.27 | 1,819,745 | -0.81(-3.53%) |
Jul 09, 2013 | 22.45 | 23.11 | 21.69 | 23.09 | 3,041,410 | +1.40(+6.46%) |
Jul 08, 2013 | 22.26 | 22.35 | 21.67 | 21.69 | 1,509,049 | -0.45(-2.04%) |
Jul 05, 2013 | 22.13 | 22.21 | 21.73 | 22.14 | 1,158,378 | +0.38(+1.75%) |
Jul 03, 2013 | 21.88 | 22.11 | 21.76 | 21.76 | 1,399,645 | -0.30(-1.35%) |
Jul 02, 2013 | 20.33 | 22.45 | 20.33 | 22.06 | 1,175,766 | -0.26(-1.17%) |