Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 25.10 | 25.40 | 24.96 | 25.13 | 342,403 | -0.10(-0.40%) |
Sep 26, 2013 | 25.08 | 25.66 | 24.96 | 25.23 | 307,835 | +0.23(+0.92%) |
Sep 25, 2013 | 24.97 | 25.61 | 24.93 | 25.00 | 610,521 | -0.01(-0.04%) |
Sep 24, 2013 | 25.13 | 25.24 | 24.65 | 25.01 | 712,798 | -0.14(-0.56%) |
Sep 23, 2013 | 26.06 | 26.13 | 24.90 | 25.15 | 551,892 | -0.99(-3.79%) |
Sep 20, 2013 | 26.72 | 26.72 | 26.12 | 26.14 | 433,579 | -0.47(-1.77%) |
Sep 19, 2013 | 26.53 | 26.69 | 26.05 | 26.61 | 523,037 | +0.10(+0.38%) |
Sep 18, 2013 | 26.87 | 27.08 | 26.27 | 26.51 | 516,743 | -0.37(-1.38%) |
Sep 17, 2013 | 25.91 | 27.03 | 25.87 | 26.88 | 550,192 | +0.83(+3.19%) |
Sep 16, 2013 | 26.44 | 26.39 | 25.84 | 26.05 | 303,539 | -0.26(-0.99%) |
Sep 13, 2013 | 25.78 | 26.31 | 25.49 | 26.31 | 465,480 | +0.62(+2.41%) |
Sep 12, 2013 | 25.00 | 25.86 | 24.87 | 25.69 | 443,084 | +0.65(+2.60%) |
Sep 11, 2013 | 24.99 | 25.22 | 24.91 | 25.04 | 325,576 | -0.06(-0.24%) |
Sep 10, 2013 | 24.91 | 25.43 | 24.70 | 25.10 | 600,420 | +0.42(+1.70%) |
Sep 09, 2013 | 24.67 | 24.98 | 24.64 | 24.68 | 376,158 | +0.11(+0.45%) |
Sep 06, 2013 | 24.77 | 24.90 | 24.39 | 24.57 | 437,994 | -0.07(-0.28%) |
Sep 05, 2013 | 24.83 | 24.95 | 24.50 | 24.64 | 363,533 | -0.21(-0.85%) |
Sep 04, 2013 | 25.16 | 25.32 | 24.84 | 24.85 | 541,975 | -0.28(-1.11%) |
Sep 03, 2013 | 25.48 | 25.67 | 25.04 | 25.13 | 250,739 | -0.03(-0.12%) |
Aug 30, 2013 | 25.48 | 25.54 | 24.96 | 25.16 | 206,842 | -0.31(-1.22%) |
Aug 29, 2013 | 25.28 | 25.53 | 25.25 | 25.47 | 371,173 | +0.12(+0.47%) |
Aug 28, 2013 | 25.33 | 25.62 | 25.26 | 25.35 | 369,995 | +0.15(+0.60%) |
Aug 27, 2013 | 25.80 | 25.89 | 25.01 | 25.20 | 541,995 | -0.90(-3.45%) |
Aug 26, 2013 | 25.47 | 26.35 | 25.35 | 26.10 | 818,607 | +0.69(+2.72%) |
Aug 23, 2013 | 24.98 | 25.41 | 24.76 | 25.41 | 522,094 | +0.49(+1.97%) |
Aug 22, 2013 | 24.20 | 24.96 | 24.20 | 24.92 | 297,702 | +0.73(+3.02%) |
Aug 21, 2013 | 24.55 | 24.74 | 24.11 | 24.19 | 220,911 | -0.44(-1.79%) |
Aug 20, 2013 | 24.42 | 24.72 | 24.41 | 24.63 | 206,062 | +0.22(+0.90%) |
Aug 19, 2013 | 24.38 | 24.61 | 24.36 | 24.41 | 333,916 | +0.16(+0.66%) |
Aug 16, 2013 | 24.47 | 24.81 | 24.23 | 24.25 | 298,623 | -0.24(-0.98%) |
Aug 15, 2013 | 24.94 | 25.19 | 24.32 | 24.49 | 308,890 | -0.68(-2.70%) |
Aug 14, 2013 | 25.46 | 25.64 | 25.08 | 25.17 | 236,396 | -0.28(-1.10%) |
Aug 13, 2013 | 25.53 | 25.74 | 25.24 | 25.45 | 181,397 | +0.01(+0.04%) |
Aug 12, 2013 | 25.15 | 25.59 | 24.96 | 25.44 | 349,991 | +0.17(+0.67%) |
Aug 09, 2013 | 25.50 | 25.70 | 25.18 | 25.27 | 345,989 | -0.28(-1.10%) |
Aug 08, 2013 | 25.62 | 25.82 | 25.42 | 25.55 | 244,499 | +0.05(+0.20%) |
Aug 07, 2013 | 25.64 | 25.88 | 25.41 | 25.50 | 278,975 | -0.13(-0.51%) |
Aug 06, 2013 | 26.11 | 26.16 | 25.52 | 25.63 | 369,691 | -0.51(-1.95%) |
Aug 05, 2013 | 25.58 | 26.34 | 25.54 | 26.14 | 1,137,800 | +0.48(+1.87%) |
Aug 02, 2013 | 26.04 | 26.19 | 25.57 | 25.66 | 574,253 | -0.44(-1.69%) |
Aug 01, 2013 | 26.25 | 26.25 | 25.86 | 26.10 | 397,000 | +0.16(+0.62%) |
Jul 31, 2013 | 26.05 | 26.26 | 25.84 | 25.94 | 461,159 | -0.10(-0.38%) |
Jul 30, 2013 | 26.23 | 26.30 | 26.02 | 26.04 | 281,763 | -0.05(-0.19%) |
Jul 29, 2013 | 25.78 | 26.24 | 25.61 | 26.09 | 374,209 | +0.28(+1.08%) |
Jul 26, 2013 | 26.19 | 26.24 | 25.72 | 25.81 | 383,682 | -0.54(-2.05%) |
Jul 25, 2013 | 26.32 | 26.69 | 25.92 | 26.35 | 586,790 | -0.05(-0.19%) |
Jul 24, 2013 | 26.51 | 28.25 | 26.08 | 26.40 | 1,762,733 | +1.43(+5.73%) |
Jul 23, 2013 | 25.43 | 25.43 | 24.85 | 24.97 | 525,922 | -0.32(-1.27%) |
Jul 22, 2013 | 24.81 | 25.35 | 24.79 | 25.29 | 329,454 | +0.27(+1.08%) |
Jul 19, 2013 | 24.73 | 25.07 | 24.65 | 25.02 | 427,801 | +0.19(+0.77%) |
Jul 18, 2013 | 24.61 | 25.00 | 24.61 | 24.83 | 342,024 | +0.32(+1.31%) |
Jul 17, 2013 | 24.39 | 24.68 | 24.32 | 24.51 | 415,529 | +0.22(+0.91%) |
Jul 16, 2013 | 24.36 | 24.36 | 23.75 | 24.29 | 648,587 | +0.00(+0.00%) |
Jul 15, 2013 | 24.63 | 24.63 | 24.21 | 24.29 | 453,931 | -0.34(-1.38%) |
Jul 12, 2013 | 24.71 | 24.82 | 24.55 | 24.63 | 395,120 | -0.06(-0.24%) |
Jul 11, 2013 | 24.91 | 25.14 | 24.59 | 24.69 | 642,700 | +0.05(+0.20%) |
Jul 10, 2013 | 23.99 | 24.85 | 23.99 | 24.64 | 928,785 | +0.62(+2.58%) |
Jul 09, 2013 | 23.56 | 24.12 | 23.58 | 24.02 | 932,421 | +0.44(+1.87%) |
Jul 08, 2013 | 23.41 | 23.70 | 23.31 | 23.58 | 428,272 | +0.34(+1.46%) |
Jul 05, 2013 | 22.44 | 23.25 | 22.21 | 23.24 | 441,340 | +1.08(+4.87%) |
Jul 03, 2013 | 22.12 | 22.24 | 22.02 | 22.16 | 197,631 | -0.07(-0.31%) |
Jul 02, 2013 | 22.37 | 22.41 | 22.10 | 22.23 | 479,422 | -0.20(-0.89%) |