Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.98 | 26.37 | 25.98 | 26.12 | 1,380,270 | -0.03(-0.11%) |
Sep 27, 2013 | 26.16 | 26.32 | 26.02 | 26.15 | 783,596 | -0.11(-0.43%) |
Sep 26, 2013 | 26.45 | 26.55 | 26.15 | 26.26 | 1,388,052 | -0.19(-0.71%) |
Sep 25, 2013 | 26.35 | 26.56 | 26.13 | 26.45 | 963,816 | +0.03(+0.11%) |
Sep 24, 2013 | 26.90 | 26.91 | 26.36 | 26.42 | 1,501,047 | -0.47(-1.74%) |
Sep 23, 2013 | 26.34 | 26.93 | 26.20 | 26.89 | 1,534,273 | +0.09(+0.35%) |
Sep 20, 2013 | 26.89 | 28.33 | 26.77 | 26.80 | 4,122,370 | -0.11(-0.42%) |
Sep 19, 2013 | 27.29 | 27.35 | 26.83 | 26.91 | 3,665,910 | -0.35(-1.27%) |
Sep 18, 2013 | 26.39 | 27.58 | 26.28 | 27.26 | 2,475,733 | +0.70(+2.64%) |
Sep 17, 2013 | 26.24 | 26.56 | 26.19 | 26.55 | 1,571,699 | +0.22(+0.85%) |
Sep 16, 2013 | 26.40 | 26.41 | 26.27 | 26.33 | 1,084,011 | +0.35(+1.33%) |
Sep 13, 2013 | 25.61 | 26.04 | 25.59 | 25.98 | 1,371,444 | +0.61(+2.39%) |
Sep 12, 2013 | 26.01 | 26.01 | 25.27 | 25.38 | 951,383 | -0.59(-2.27%) |
Sep 11, 2013 | 25.92 | 26.26 | 25.69 | 25.97 | 1,215,680 | +0.05(+0.18%) |
Sep 10, 2013 | 25.66 | 26.01 | 25.43 | 25.92 | 1,624,292 | +0.18(+0.69%) |
Sep 09, 2013 | 25.44 | 25.88 | 25.39 | 25.74 | 2,240,975 | +0.40(+1.59%) |
Sep 06, 2013 | 24.35 | 25.52 | 24.08 | 25.34 | 2,603,019 | +1.30(+5.40%) |
Sep 05, 2013 | 23.90 | 24.26 | 23.82 | 24.04 | 1,670,959 | +0.16(+0.67%) |
Sep 04, 2013 | 23.79 | 24.20 | 23.61 | 23.88 | 1,204,590 | +0.13(+0.55%) |
Sep 03, 2013 | 23.90 | 24.02 | 23.50 | 23.75 | 1,634,638 | +0.24(+1.03%) |
Aug 30, 2013 | 24.23 | 24.39 | 23.42 | 23.51 | 2,681,786 | -0.56(-2.33%) |
Aug 29, 2013 | 23.76 | 24.27 | 23.66 | 24.07 | 2,932,142 | +0.33(+1.38%) |
Aug 28, 2013 | 24.17 | 24.22 | 23.71 | 23.74 | 1,348,166 | -0.36(-1.51%) |
Aug 27, 2013 | 24.93 | 24.93 | 23.96 | 24.11 | 1,635,392 | -1.07(-4.23%) |
Aug 26, 2013 | 25.17 | 25.28 | 24.95 | 25.17 | 3,928,199 | +0.07(+0.26%) |
Aug 23, 2013 | 24.98 | 25.13 | 24.70 | 25.11 | 2,489,474 | +0.15(+0.60%) |
Aug 22, 2013 | 25.19 | 25.42 | 24.71 | 24.96 | 1,944,392 | -0.14(-0.56%) |
Aug 21, 2013 | 25.71 | 25.80 | 24.89 | 25.10 | 1,515,438 | -0.66(-2.58%) |
Aug 20, 2013 | 25.26 | 25.84 | 25.17 | 25.76 | 4,303,626 | +0.53(+2.11%) |
Aug 19, 2013 | 25.62 | 25.95 | 25.21 | 25.23 | 1,094,938 | -0.47(-1.82%) |
Aug 16, 2013 | 25.67 | 25.87 | 25.53 | 25.69 | 1,060,639 | +0.03(+0.11%) |
Aug 15, 2013 | 25.73 | 25.85 | 25.41 | 25.67 | 1,161,342 | -0.36(-1.40%) |
Aug 14, 2013 | 26.25 | 26.48 | 26.00 | 26.03 | 1,658,587 | -0.27(-1.03%) |
Aug 13, 2013 | 26.60 | 27.01 | 26.23 | 26.30 | 1,965,682 | -0.53(-1.99%) |
Aug 12, 2013 | 26.92 | 27.06 | 26.73 | 26.84 | 2,187,617 | -0.09(-0.35%) |
Aug 09, 2013 | 26.01 | 27.06 | 25.95 | 26.93 | 3,407,370 | +0.77(+2.93%) |
Aug 08, 2013 | 25.61 | 26.21 | 25.61 | 26.16 | 1,351,055 | +0.45(+1.75%) |
Aug 07, 2013 | 25.83 | 25.85 | 25.52 | 25.71 | 1,079,595 | -0.10(-0.40%) |
Aug 06, 2013 | 25.55 | 25.96 | 25.37 | 25.82 | 1,359,177 | +0.16(+0.62%) |
Aug 05, 2013 | 26.04 | 26.04 | 25.50 | 25.66 | 1,497,326 | -0.36(-1.37%) |
Aug 02, 2013 | 25.24 | 26.04 | 25.08 | 26.01 | 1,771,433 | +0.67(+2.66%) |
Aug 01, 2013 | 25.55 | 26.31 | 25.30 | 25.34 | 3,326,632 | +0.01(+0.04%) |
Jul 31, 2013 | 24.56 | 25.57 | 24.37 | 25.33 | 3,782,207 | +0.60(+2.42%) |
Jul 30, 2013 | 24.54 | 24.77 | 24.52 | 24.73 | 2,177,550 | +0.18(+0.72%) |
Jul 29, 2013 | 24.59 | 24.69 | 24.47 | 24.55 | 1,448,525 | -0.07(-0.27%) |
Jul 26, 2013 | 24.51 | 24.67 | 24.40 | 24.62 | 888,840 | -0.07(-0.27%) |
Jul 25, 2013 | 24.39 | 24.79 | 24.33 | 24.69 | 1,515,514 | +0.29(+1.19%) |
Jul 24, 2013 | 24.03 | 24.53 | 24.03 | 24.40 | 1,936,978 | +0.11(+0.46%) |
Jul 23, 2013 | 24.04 | 24.30 | 23.91 | 24.28 | 1,099,834 | +0.30(+1.25%) |
Jul 22, 2013 | 23.87 | 24.05 | 23.89 | 23.98 | 1,727,290 | +0.09(+0.39%) |
Jul 19, 2013 | 23.86 | 24.37 | 23.63 | 23.89 | 1,420,362 | -0.22(-0.93%) |
Jul 18, 2013 | 24.03 | 24.21 | 24.03 | 24.12 | 1,942,845 | +0.10(+0.43%) |
Jul 17, 2013 | 23.56 | 24.06 | 23.25 | 24.01 | 1,819,878 | +0.51(+2.19%) |
Jul 16, 2013 | 23.77 | 23.84 | 23.20 | 23.50 | 1,184,649 | -0.29(-1.22%) |
Jul 15, 2013 | 23.65 | 23.97 | 23.46 | 23.79 | 1,090,805 | +0.05(+0.20%) |
Jul 12, 2013 | 23.75 | 23.81 | 23.32 | 23.74 | 1,058,837 | +0.02(+0.08%) |
Jul 11, 2013 | 23.58 | 23.82 | 23.28 | 23.72 | 1,230,762 | +0.70(+3.04%) |
Jul 10, 2013 | 23.71 | 23.95 | 22.97 | 23.02 | 1,760,618 | -0.84(-3.53%) |
Jul 09, 2013 | 23.20 | 23.89 | 22.41 | 23.86 | 2,942,589 | +1.45(+6.46%) |
Jul 08, 2013 | 23.01 | 23.11 | 22.40 | 22.41 | 1,460,017 | -0.47(-2.04%) |
Jul 05, 2013 | 22.87 | 22.96 | 22.46 | 22.88 | 1,120,740 | +0.39(+1.75%) |
Jul 03, 2013 | 22.62 | 22.85 | 22.49 | 22.49 | 1,354,168 | -0.31(-1.35%) |
Jul 02, 2013 | 21.01 | 23.21 | 21.01 | 22.80 | 1,137,563 | -0.27(-1.17%) |