Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.57 | 24.65 | 24.21 | 24.50 | 765,549 | -0.10(-0.40%) |
Sep 26, 2013 | 24.46 | 24.69 | 24.43 | 24.60 | 795,161 | +0.12(+0.49%) |
Sep 25, 2013 | 24.24 | 24.54 | 24.19 | 24.48 | 1,571,460 | +0.29(+1.20%) |
Sep 24, 2013 | 24.67 | 24.67 | 24.17 | 24.19 | 1,066,081 | -0.47(-1.89%) |
Sep 23, 2013 | 24.87 | 25.17 | 24.64 | 24.66 | 757,959 | -0.28(-1.13%) |
Sep 20, 2013 | 26.03 | 26.07 | 24.93 | 24.94 | 1,833,664 | -0.94(-3.63%) |
Sep 19, 2013 | 25.81 | 26.13 | 25.65 | 25.88 | 1,629,405 | +0.00(+0.00%) |
Sep 18, 2013 | 25.13 | 25.95 | 24.79 | 25.88 | 1,170,729 | +0.69(+2.75%) |
Sep 17, 2013 | 25.12 | 25.52 | 25.08 | 25.19 | 826,053 | +0.01(+0.03%) |
Sep 16, 2013 | 25.72 | 25.29 | 25.05 | 25.18 | 1,152,464 | -0.07(-0.28%) |
Sep 13, 2013 | 25.02 | 25.43 | 24.94 | 25.25 | 978,835 | +0.20(+0.79%) |
Sep 12, 2013 | 25.43 | 25.55 | 25.00 | 25.05 | 987,109 | -0.26(-1.03%) |
Sep 11, 2013 | 24.76 | 25.31 | 24.63 | 25.31 | 1,571,791 | +0.53(+2.13%) |
Sep 10, 2013 | 24.54 | 24.80 | 24.30 | 24.79 | 1,426,561 | +0.49(+2.03%) |
Sep 09, 2013 | 23.90 | 24.29 | 23.63 | 24.29 | 1,118,502 | +0.48(+2.01%) |
Sep 06, 2013 | 23.82 | 24.03 | 23.61 | 23.81 | 834,512 | +0.25(+1.08%) |
Sep 05, 2013 | 23.59 | 23.81 | 23.40 | 23.56 | 1,035,053 | -0.06(-0.24%) |
Sep 04, 2013 | 23.18 | 23.71 | 23.10 | 23.61 | 1,183,453 | +0.42(+1.83%) |
Sep 03, 2013 | 23.63 | 23.78 | 22.82 | 23.19 | 1,903,847 | -0.31(-1.32%) |
Aug 30, 2013 | 24.04 | 24.15 | 23.49 | 23.50 | 1,266,250 | -0.49(-2.03%) |
Aug 29, 2013 | 24.11 | 24.21 | 23.95 | 23.99 | 661,959 | -0.28(-1.16%) |
Aug 28, 2013 | 24.61 | 24.62 | 24.16 | 24.27 | 1,142,183 | -0.37(-1.52%) |
Aug 27, 2013 | 24.50 | 24.76 | 24.37 | 24.64 | 985,170 | +0.02(+0.09%) |
Aug 26, 2013 | 24.61 | 24.87 | 24.45 | 24.62 | 570,631 | +0.08(+0.32%) |
Aug 23, 2013 | 24.47 | 24.61 | 24.39 | 24.55 | 1,089,612 | +0.07(+0.29%) |
Aug 22, 2013 | 24.48 | 24.55 | 24.22 | 24.47 | 831,411 | -0.01(-0.06%) |
Aug 21, 2013 | 24.28 | 24.83 | 23.95 | 24.49 | 937,273 | +0.13(+0.55%) |
Aug 20, 2013 | 23.92 | 24.59 | 23.87 | 24.35 | 1,091,581 | +0.49(+2.04%) |
Aug 19, 2013 | 24.25 | 24.31 | 23.83 | 23.87 | 1,317,047 | -0.44(-1.83%) |
Aug 16, 2013 | 24.95 | 25.04 | 24.31 | 24.31 | 1,636,176 | -0.80(-3.17%) |
Aug 15, 2013 | 25.43 | 25.45 | 24.71 | 25.11 | 2,024,637 | -0.21(-0.84%) |
Aug 14, 2013 | 25.19 | 25.35 | 24.92 | 25.32 | 1,357,558 | +0.11(+0.45%) |
Aug 13, 2013 | 25.84 | 25.98 | 25.14 | 25.21 | 703,342 | -0.54(-2.11%) |
Aug 12, 2013 | 25.83 | 25.87 | 25.59 | 25.75 | 1,208,409 | -0.20(-0.78%) |
Aug 09, 2013 | 25.88 | 26.23 | 25.86 | 25.95 | 875,777 | -0.01(-0.03%) |
Aug 08, 2013 | 26.27 | 26.48 | 25.81 | 25.96 | 1,503,065 | -0.17(-0.64%) |
Aug 07, 2013 | 26.33 | 26.58 | 26.05 | 26.13 | 850,309 | -0.24(-0.90%) |
Aug 06, 2013 | 26.55 | 26.73 | 26.24 | 26.37 | 950,599 | -0.27(-1.00%) |
Aug 05, 2013 | 26.62 | 26.82 | 26.57 | 26.63 | 699,918 | -0.05(-0.18%) |
Aug 02, 2013 | 26.80 | 26.94 | 26.62 | 26.68 | 695,518 | -0.12(-0.44%) |
Aug 01, 2013 | 26.96 | 27.16 | 26.74 | 26.80 | 1,629,604 | -0.03(-0.13%) |
Jul 31, 2013 | 27.47 | 27.65 | 26.65 | 26.83 | 1,623,387 | -0.59(-2.14%) |
Jul 30, 2013 | 27.80 | 27.99 | 27.36 | 27.42 | 813,760 | -0.24(-0.86%) |
Jul 29, 2013 | 28.10 | 28.17 | 27.53 | 27.66 | 678,575 | -0.43(-1.52%) |
Jul 26, 2013 | 28.10 | 28.29 | 27.86 | 28.09 | 723,116 | -0.13(-0.47%) |
Jul 25, 2013 | 28.13 | 28.27 | 27.95 | 28.22 | 1,698,241 | -0.01(-0.02%) |
Jul 24, 2013 | 28.29 | 28.82 | 27.74 | 28.22 | 2,255,825 | -1.45(-4.87%) |
Jul 23, 2013 | 29.59 | 29.72 | 29.41 | 29.67 | 792,527 | +0.08(+0.26%) |
Jul 22, 2013 | 29.61 | 29.66 | 29.34 | 29.59 | 985,805 | +0.31(+1.07%) |
Jul 19, 2013 | 29.33 | 29.40 | 29.19 | 29.28 | 673,019 | -0.03(-0.10%) |
Jul 18, 2013 | 29.39 | 29.56 | 29.26 | 29.31 | 1,191,513 | +0.01(+0.05%) |
Jul 17, 2013 | 29.39 | 29.50 | 29.15 | 29.29 | 694,584 | +0.03(+0.12%) |
Jul 16, 2013 | 29.34 | 29.43 | 29.14 | 29.26 | 1,250,195 | -0.04(-0.14%) |
Jul 15, 2013 | 29.40 | 29.72 | 29.22 | 29.30 | 685,096 | -0.13(-0.45%) |
Jul 12, 2013 | 29.69 | 29.89 | 29.39 | 29.43 | 932,764 | -0.26(-0.87%) |
Jul 11, 2013 | 29.34 | 29.75 | 29.34 | 29.69 | 942,807 | +0.61(+2.09%) |
Jul 10, 2013 | 29.30 | 29.35 | 28.92 | 29.08 | 750,114 | -0.24(-0.81%) |
Jul 09, 2013 | 28.72 | 29.68 | 28.70 | 29.32 | 1,158,471 | +0.62(+2.17%) |
Jul 08, 2013 | 28.23 | 28.72 | 28.18 | 28.70 | 844,327 | +0.43(+1.51%) |
Jul 05, 2013 | 28.73 | 28.91 | 27.81 | 28.27 | 794,364 | -0.36(-1.24%) |
Jul 03, 2013 | 28.66 | 28.78 | 28.40 | 28.63 | 762,894 | -0.03(-0.10%) |
Jul 02, 2013 | 28.29 | 28.78 | 28.22 | 28.66 | 1,204,076 | +0.34(+1.21%) |