Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.00 | 24.25 | 23.88 | 23.92 | 1,006,053 | -0.08(-0.33%) |
Sep 27, 2013 | 24.02 | 24.18 | 23.98 | 24.00 | 848,406 | -0.09(-0.37%) |
Sep 26, 2013 | 24.31 | 24.50 | 24.09 | 24.09 | 518,357 | -0.20(-0.82%) |
Sep 25, 2013 | 24.41 | 24.42 | 24.15 | 24.29 | 529,444 | -0.05(-0.21%) |
Sep 24, 2013 | 24.10 | 24.36 | 23.97 | 24.34 | 913,858 | +0.23(+0.95%) |
Sep 23, 2013 | 24.05 | 24.19 | 23.95 | 24.11 | 421,293 | +0.12(+0.50%) |
Sep 20, 2013 | 24.40 | 24.40 | 23.99 | 23.99 | 2,144,579 | -0.16(-0.66%) |
Sep 19, 2013 | 24.28 | 24.29 | 24.04 | 24.15 | 350,263 | +0.00(+0.00%) |
Sep 18, 2013 | 24.23 | 24.29 | 23.99 | 24.15 | 682,800 | -0.08(-0.33%) |
Sep 17, 2013 | 24.25 | 24.33 | 24.06 | 24.23 | 403,529 | +0.04(+0.17%) |
Sep 16, 2013 | 24.11 | 24.36 | 24.04 | 24.19 | 484,480 | +0.14(+0.58%) |
Sep 13, 2013 | 23.98 | 24.27 | 23.98 | 24.05 | 463,811 | +0.08(+0.33%) |
Sep 12, 2013 | 24.37 | 24.48 | 23.90 | 23.97 | 552,941 | -0.46(-1.88%) |
Sep 11, 2013 | 23.90 | 24.50 | 23.86 | 24.43 | 517,345 | +0.16(+0.66%) |
Sep 10, 2013 | 24.48 | 24.50 | 24.15 | 24.27 | 441,457 | -0.19(-0.78%) |
Sep 09, 2013 | 24.20 | 24.53 | 24.14 | 24.46 | 317,490 | +0.23(+0.95%) |
Sep 06, 2013 | 24.65 | 24.65 | 23.96 | 24.23 | 822,848 | -0.27(-1.10%) |
Sep 05, 2013 | 24.24 | 24.71 | 24.24 | 24.50 | 539,527 | +0.21(+0.86%) |
Sep 04, 2013 | 23.80 | 24.36 | 23.76 | 24.29 | 954,149 | +0.37(+1.55%) |
Sep 03, 2013 | 24.75 | 24.90 | 23.92 | 23.92 | 2,181,477 | -1.46(-5.75%) |
Aug 30, 2013 | 25.38 | 25.38 | 25.38 | 0 | +0.03(+0.12%) | |
Aug 29, 2013 | 25.15 | 25.49 | 25.15 | 25.35 | 1,464,094 | +0.09(+0.36%) |
Aug 28, 2013 | 25.06 | 25.35 | 24.91 | 25.26 | 777,221 | +0.11(+0.44%) |
Aug 27, 2013 | 25.05 | 25.25 | 24.84 | 25.15 | 458,108 | -0.10(-0.40%) |
Aug 26, 2013 | 25.35 | 25.42 | 25.16 | 25.25 | 270,272 | -0.20(-0.79%) |
Aug 23, 2013 | 25.51 | 25.52 | 25.27 | 25.45 | 244,367 | +0.09(+0.35%) |
Aug 22, 2013 | 25.36 | 25.44 | 24.99 | 25.36 | 585,512 | -0.01(-0.04%) |
Aug 21, 2013 | 25.46 | 25.54 | 25.15 | 25.37 | 525,188 | -0.24(-0.94%) |
Aug 20, 2013 | 25.43 | 25.76 | 25.29 | 25.61 | 480,178 | +0.27(+1.07%) |
Aug 19, 2013 | 25.30 | 25.49 | 24.94 | 25.34 | 545,582 | -0.07(-0.28%) |
Aug 16, 2013 | 25.45 | 25.85 | 25.30 | 25.41 | 644,878 | -0.05(-0.20%) |
Aug 15, 2013 | 25.50 | 25.93 | 25.16 | 25.46 | 1,118,730 | -0.22(-0.86%) |
Aug 14, 2013 | 25.41 | 25.85 | 25.32 | 25.68 | 775,318 | +0.19(+0.75%) |
Aug 13, 2013 | 25.46 | 25.58 | 25.32 | 25.49 | 480,020 | -0.06(-0.23%) |
Aug 12, 2013 | 25.67 | 25.75 | 25.18 | 25.55 | 559,684 | -0.28(-1.08%) |
Aug 09, 2013 | 25.70 | 26.10 | 25.70 | 25.83 | 429,860 | -0.16(-0.62%) |
Aug 08, 2013 | 25.68 | 26.10 | 25.68 | 25.99 | 499,166 | +0.23(+0.89%) |
Aug 07, 2013 | 25.27 | 25.78 | 25.27 | 25.76 | 540,066 | +0.29(+1.14%) |
Aug 06, 2013 | 25.65 | 25.86 | 25.29 | 25.47 | 839,423 | -0.39(-1.51%) |
Aug 02, 2013 | 25.86 | 25.86 | 25.86 | 0 | +0.11(+0.43%) | |
Aug 01, 2013 | 25.60 | 25.85 | 25.50 | 25.75 | 445,101 | +0.22(+0.86%) |
Jul 31, 2013 | 26.15 | 26.25 | 25.50 | 25.53 | 1,158,841 | -0.47(-1.81%) |
Jul 30, 2013 | 25.89 | 26.21 | 25.81 | 26.00 | 1,040,820 | +0.13(+0.50%) |
Jul 29, 2013 | 25.80 | 26.05 | 25.73 | 25.87 | 455,744 | +0.00(+0.00%) |
Jul 26, 2013 | 25.72 | 26.05 | 25.67 | 25.87 | 691,127 | +0.05(+0.19%) |
Jul 25, 2013 | 25.91 | 26.10 | 25.66 | 25.82 | 746,230 | -0.22(-0.84%) |
Jul 24, 2013 | 25.65 | 26.08 | 25.55 | 26.04 | 1,041,213 | +0.49(+1.92%) |
Jul 23, 2013 | 25.51 | 25.69 | 25.31 | 25.55 | 524,724 | +0.00(+0.00%) |
Jul 22, 2013 | 25.52 | 25.88 | 25.52 | 25.55 | 582,977 | -0.12(-0.47%) |
Jul 19, 2013 | 25.63 | 25.94 | 25.52 | 25.67 | 524,163 | -0.08(-0.31%) |
Jul 18, 2013 | 25.72 | 26.00 | 25.59 | 25.75 | 1,118,638 | +0.11(+0.43%) |
Jul 17, 2013 | 25.47 | 25.76 | 25.47 | 25.64 | 432,030 | +0.14(+0.55%) |
Jul 16, 2013 | 25.52 | 25.88 | 25.40 | 25.50 | 785,861 | -0.10(-0.39%) |
Jul 15, 2013 | 25.48 | 25.89 | 25.39 | 25.60 | 2,437,329 | +0.02(+0.08%) |
Jul 12, 2013 | 25.83 | 25.94 | 25.51 | 25.58 | 578,538 | -0.29(-1.12%) |
Jul 11, 2013 | 25.54 | 25.93 | 25.43 | 25.87 | 1,222,903 | +0.40(+1.57%) |
Jul 10, 2013 | 25.31 | 25.53 | 25.09 | 25.47 | 917,669 | +0.00(+0.00%) |
Jul 09, 2013 | 25.39 | 25.47 | 25.05 | 25.47 | 1,363,239 | +0.22(+0.87%) |
Jul 08, 2013 | 25.18 | 25.45 | 25.08 | 25.25 | 757,174 | +0.22(+0.88%) |
Jul 05, 2013 | 24.92 | 25.28 | 24.84 | 25.03 | 548,602 | +0.03(+0.12%) |
Jul 04, 2013 | 24.56 | 25.29 | 24.56 | 25.00 | 583,230 | +0.14(+0.56%) |
Jul 03, 2013 | 24.92 | 24.99 | 24.68 | 24.86 | 1,146,814 | -0.09(-0.36%) |