Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.06 | 25.22 | 24.95 | 25.18 | 416,648 | -0.05(-0.20%) |
Sep 27, 2013 | 25.21 | 25.27 | 25.18 | 25.23 | 107,468 | -0.02(-0.07%) |
Sep 26, 2013 | 25.18 | 25.29 | 25.15 | 25.25 | 40,986 | +0.19(+0.78%) |
Sep 25, 2013 | 25.16 | 25.21 | 25.03 | 25.05 | 205,459 | -0.16(-0.64%) |
Sep 24, 2013 | 25.22 | 25.34 | 25.15 | 25.21 | 211,543 | +0.01(+0.04%) |
Sep 23, 2013 | 25.41 | 25.41 | 25.16 | 25.20 | 235,912 | -0.15(-0.59%) |
Sep 20, 2013 | 25.58 | 25.58 | 25.35 | 25.35 | 50,614 | -0.16(-0.64%) |
Sep 19, 2013 | 25.65 | 25.65 | 25.47 | 25.52 | 65,032 | +0.01(+0.04%) |
Sep 18, 2013 | 25.27 | 25.54 | 25.15 | 25.51 | 87,565 | +0.23(+0.89%) |
Sep 17, 2013 | 25.18 | 25.29 | 25.18 | 25.28 | 26,747 | +0.20(+0.80%) |
Sep 16, 2013 | 25.23 | 25.21 | 25.06 | 25.08 | 191,692 | +0.14(+0.55%) |
Sep 13, 2013 | 24.93 | 24.98 | 24.86 | 24.94 | 60,660 | +0.09(+0.36%) |
Sep 12, 2013 | 24.98 | 24.98 | 24.82 | 24.85 | 45,620 | -0.03(-0.12%) |
Sep 11, 2013 | 24.81 | 24.88 | 24.77 | 24.88 | 192,327 | +0.18(+0.72%) |
Sep 10, 2013 | 24.61 | 24.70 | 24.60 | 24.70 | 233,715 | +0.25(+1.04%) |
Sep 09, 2013 | 24.30 | 24.47 | 24.30 | 24.45 | 56,580 | +0.24(+0.99%) |
Sep 06, 2013 | 24.32 | 24.38 | 24.10 | 24.21 | 54,781 | -0.01(-0.05%) |
Sep 05, 2013 | 24.20 | 24.36 | 24.20 | 24.22 | 164,765 | +0.03(+0.13%) |
Sep 04, 2013 | 24.03 | 24.24 | 24.03 | 24.19 | 232,096 | +0.19(+0.77%) |
Sep 03, 2013 | 24.04 | 24.22 | 23.93 | 24.01 | 1,195,662 | +0.19(+0.80%) |
Aug 30, 2013 | 24.02 | 24.02 | 23.82 | 23.82 | 86,707 | -0.17(-0.72%) |
Aug 29, 2013 | 23.84 | 24.08 | 23.84 | 23.99 | 38,657 | +0.11(+0.45%) |
Aug 28, 2013 | 23.85 | 23.94 | 23.85 | 23.88 | 148,925 | +0.09(+0.37%) |
Aug 27, 2013 | 23.93 | 23.99 | 23.79 | 23.79 | 123,771 | -0.44(-1.82%) |
Aug 26, 2013 | 24.26 | 24.34 | 24.18 | 24.23 | 47,065 | +0.02(+0.08%) |
Aug 23, 2013 | 24.29 | 24.29 | 24.10 | 24.22 | 34,678 | +0.02(+0.07%) |
Aug 22, 2013 | 24.05 | 24.26 | 24.02 | 24.20 | 52,632 | +0.20(+0.85%) |
Aug 21, 2013 | 24.11 | 24.19 | 23.92 | 24.00 | 115,577 | -0.20(-0.83%) |
Aug 20, 2013 | 24.11 | 24.27 | 24.07 | 24.20 | 46,754 | +0.19(+0.78%) |
Aug 19, 2013 | 24.11 | 24.18 | 24.00 | 24.01 | 73,633 | -0.11(-0.46%) |
Aug 16, 2013 | 24.17 | 24.28 | 24.12 | 24.12 | 331,509 | -0.06(-0.26%) |
Aug 15, 2013 | 24.45 | 24.45 | 24.15 | 24.18 | 202,779 | -0.45(-1.83%) |
Aug 14, 2013 | 24.93 | 24.93 | 24.63 | 24.63 | 49,345 | -0.24(-0.95%) |
Aug 13, 2013 | 24.94 | 24.94 | 24.69 | 24.87 | 105,668 | +0.01(+0.03%) |
Aug 12, 2013 | 24.76 | 24.91 | 24.75 | 24.86 | 189,298 | -0.03(-0.13%) |
Aug 09, 2013 | 25.02 | 25.02 | 24.88 | 24.89 | 86,737 | -0.10(-0.41%) |
Aug 08, 2013 | 24.98 | 25.04 | 24.83 | 24.99 | 154,260 | +0.13(+0.51%) |
Aug 07, 2013 | 25.00 | 25.00 | 24.82 | 24.87 | 29,491 | -0.14(-0.58%) |
Aug 06, 2013 | 25.17 | 25.17 | 24.89 | 25.01 | 77,773 | -0.17(-0.66%) |
Aug 05, 2013 | 25.17 | 25.19 | 25.13 | 25.18 | 123,009 | -0.00(-0.02%) |
Aug 02, 2013 | 25.11 | 25.20 | 25.05 | 25.18 | 97,912 | +0.11(+0.44%) |
Aug 01, 2013 | 24.86 | 25.10 | 24.86 | 25.07 | 362,599 | +0.32(+1.29%) |
Jul 31, 2013 | 24.71 | 24.91 | 24.71 | 24.75 | 38,941 | +0.13(+0.52%) |
Jul 30, 2013 | 24.75 | 24.75 | 24.60 | 24.62 | 45,038 | -0.03(-0.13%) |
Jul 29, 2013 | 24.78 | 24.78 | 24.62 | 24.66 | 39,742 | -0.16(-0.64%) |
Jul 26, 2013 | 24.56 | 24.82 | 24.56 | 24.82 | 59,754 | +0.13(+0.53%) |
Jul 25, 2013 | 24.69 | 24.69 | 24.53 | 24.69 | 44,316 | +0.06(+0.26%) |
Jul 24, 2013 | 24.84 | 24.84 | 24.57 | 24.62 | 64,953 | -0.11(-0.43%) |
Jul 23, 2013 | 24.82 | 24.84 | 24.71 | 24.73 | 60,454 | -0.05(-0.19%) |
Jul 22, 2013 | 24.82 | 24.79 | 24.71 | 24.78 | 108,486 | -0.01(-0.04%) |
Jul 19, 2013 | 24.85 | 24.86 | 24.74 | 24.79 | 42,705 | -0.03(-0.12%) |
Jul 18, 2013 | 24.78 | 24.89 | 24.76 | 24.82 | 58,751 | +0.08(+0.34%) |
Jul 17, 2013 | 24.79 | 24.79 | 24.70 | 24.73 | 97,562 | +0.05(+0.20%) |
Jul 16, 2013 | 24.79 | 24.79 | 24.62 | 24.68 | 88,685 | -0.08(-0.32%) |
Jul 15, 2013 | 24.97 | 24.97 | 24.75 | 24.76 | 180,500 | -0.05(-0.18%) |
Jul 12, 2013 | 24.88 | 24.88 | 24.65 | 24.81 | 139,563 | +0.12(+0.50%) |
Jul 11, 2013 | 24.61 | 24.69 | 24.54 | 24.68 | 160,997 | +0.35(+1.42%) |
Jul 10, 2013 | 24.32 | 24.38 | 24.20 | 24.34 | 162,130 | +0.02(+0.09%) |
Jul 09, 2013 | 24.33 | 24.36 | 24.20 | 24.32 | 328,826 | +0.12(+0.50%) |
Jul 08, 2013 | 24.10 | 24.20 | 24.09 | 24.20 | 147,249 | +0.25(+1.05%) |
Jul 05, 2013 | 23.88 | 23.94 | 23.70 | 23.94 | 95,723 | +0.23(+0.97%) |
Jul 03, 2013 | 23.57 | 23.75 | 23.48 | 23.71 | 148,426 | +0.08(+0.33%) |
Jul 02, 2013 | 23.59 | 23.77 | 23.53 | 23.64 | 160,782 | +0.05(+0.19%) |