Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.47 | 24.57 | 24.35 | 24.41 | 79,306 | -0.19(-0.79%) |
Sep 26, 2013 | 25.06 | 25.15 | 24.58 | 24.61 | 115,699 | -0.30(-1.19%) |
Sep 25, 2013 | 24.83 | 24.95 | 24.77 | 24.90 | 120,820 | +0.01(+0.03%) |
Sep 24, 2013 | 25.04 | 25.10 | 24.72 | 24.89 | 111,682 | -0.30(-1.21%) |
Sep 23, 2013 | 24.98 | 25.38 | 24.53 | 25.20 | 69,485 | -0.13(-0.50%) |
Sep 20, 2013 | 25.51 | 25.60 | 25.20 | 25.33 | 36,160 | -0.26(-1.02%) |
Sep 19, 2013 | 25.32 | 25.64 | 25.32 | 25.59 | 355,836 | +0.29(+1.15%) |
Sep 18, 2013 | 24.83 | 25.77 | 24.39 | 25.30 | 954,673 | +0.43(+1.73%) |
Sep 17, 2013 | 25.39 | 25.53 | 24.77 | 24.87 | 1,186,334 | -0.51(-1.99%) |
Sep 16, 2013 | 25.50 | 25.46 | 25.29 | 25.37 | 162,114 | +0.04(+0.15%) |
Sep 13, 2013 | 25.42 | 25.47 | 25.29 | 25.33 | 94,642 | -0.13(-0.50%) |
Sep 12, 2013 | 25.89 | 25.89 | 25.46 | 25.46 | 101,689 | -0.57(-2.20%) |
Sep 11, 2013 | 26.00 | 26.08 | 25.87 | 26.03 | 20,397 | +0.07(+0.29%) |
Sep 10, 2013 | 26.08 | 26.17 | 25.95 | 25.96 | 120,012 | +0.11(+0.43%) |
Sep 09, 2013 | 25.82 | 25.96 | 25.66 | 25.85 | 512,524 | +0.23(+0.90%) |
Sep 06, 2013 | 25.86 | 25.94 | 25.47 | 25.62 | 432,876 | +0.13(+0.50%) |
Sep 05, 2013 | 25.80 | 25.81 | 25.31 | 25.49 | 393,172 | -0.09(-0.33%) |
Sep 04, 2013 | 25.65 | 25.65 | 25.38 | 25.57 | 436,385 | +0.21(+0.84%) |
Sep 03, 2013 | 25.61 | 25.76 | 25.25 | 25.36 | 140,086 | +0.03(+0.13%) |
Aug 30, 2013 | 25.22 | 25.39 | 25.13 | 25.33 | 49,419 | +0.07(+0.26%) |
Aug 29, 2013 | 25.11 | 25.39 | 25.03 | 25.26 | 71,216 | +0.28(+1.13%) |
Aug 28, 2013 | 25.12 | 25.22 | 24.91 | 24.98 | 139,600 | -0.09(-0.36%) |
Aug 27, 2013 | 25.48 | 25.62 | 25.05 | 25.07 | 89,945 | -0.64(-2.48%) |
Aug 26, 2013 | 25.72 | 25.92 | 25.66 | 25.71 | 46,096 | -0.08(-0.32%) |
Aug 23, 2013 | 26.00 | 26.28 | 25.58 | 25.79 | 82,631 | +0.13(+0.49%) |
Aug 22, 2013 | 25.71 | 25.75 | 25.47 | 25.66 | 47,955 | +0.33(+1.32%) |
Aug 21, 2013 | 25.60 | 25.60 | 25.31 | 25.33 | 139,591 | -0.44(-1.70%) |
Aug 20, 2013 | 25.54 | 25.86 | 25.45 | 25.77 | 156,579 | +0.07(+0.26%) |
Aug 19, 2013 | 25.88 | 25.88 | 25.54 | 25.70 | 335,534 | -0.25(-0.97%) |
Aug 16, 2013 | 26.33 | 26.33 | 25.86 | 25.95 | 226,518 | -0.24(-0.91%) |
Aug 15, 2013 | 25.94 | 26.20 | 25.88 | 26.19 | 54,007 | +0.04(+0.14%) |
Aug 14, 2013 | 26.00 | 26.31 | 25.88 | 26.15 | 80,975 | +0.10(+0.40%) |
Aug 13, 2013 | 26.23 | 26.63 | 25.85 | 26.05 | 340,977 | +0.04(+0.17%) |
Aug 12, 2013 | 25.13 | 26.00 | 25.13 | 26.00 | 324,535 | +0.84(+3.34%) |
Aug 09, 2013 | 24.44 | 25.24 | 24.44 | 25.16 | 661,560 | +0.80(+3.29%) |
Aug 08, 2013 | 23.92 | 24.41 | 23.91 | 24.36 | 36,665 | +0.66(+2.79%) |
Aug 07, 2013 | 23.73 | 23.86 | 23.58 | 23.70 | 51,613 | -0.16(-0.65%) |
Aug 06, 2013 | 24.01 | 24.06 | 23.80 | 23.86 | 68,074 | -0.20(-0.83%) |
Aug 05, 2013 | 23.84 | 24.21 | 23.84 | 24.06 | 83,792 | +0.10(+0.43%) |
Aug 02, 2013 | 24.24 | 24.29 | 23.95 | 23.95 | 80,466 | -0.13(-0.56%) |
Aug 01, 2013 | 23.91 | 24.12 | 23.88 | 24.09 | 100,176 | +0.25(+1.03%) |
Jul 31, 2013 | 24.04 | 24.13 | 23.81 | 23.84 | 77,423 | -0.30(-1.26%) |
Jul 30, 2013 | 24.24 | 24.41 | 24.08 | 24.15 | 27,554 | -0.15(-0.61%) |
Jul 29, 2013 | 24.44 | 24.79 | 24.01 | 24.30 | 62,971 | -0.15(-0.61%) |
Jul 26, 2013 | 24.12 | 24.44 | 24.02 | 24.44 | 27,330 | +0.35(+1.45%) |
Jul 25, 2013 | 24.21 | 24.43 | 24.04 | 24.09 | 49,539 | -0.20(-0.83%) |
Jul 24, 2013 | 24.94 | 24.94 | 24.26 | 24.30 | 70,566 | -0.52(-2.10%) |
Jul 23, 2013 | 24.66 | 24.82 | 24.44 | 24.82 | 82,201 | +0.38(+1.55%) |
Jul 22, 2013 | 24.41 | 24.50 | 24.01 | 24.44 | 296,655 | +0.70(+2.94%) |
Jul 19, 2013 | 24.37 | 24.37 | 23.67 | 23.74 | 284,631 | -0.61(-2.50%) |
Jul 18, 2013 | 24.38 | 24.48 | 24.12 | 24.35 | 111,766 | +0.15(+0.61%) |
Jul 17, 2013 | 24.57 | 24.57 | 24.10 | 24.20 | 100,201 | -0.13(-0.55%) |
Jul 16, 2013 | 24.08 | 24.35 | 24.08 | 24.33 | 244,583 | +0.22(+0.89%) |
Jul 15, 2013 | 24.06 | 24.15 | 23.93 | 24.12 | 155,623 | +0.20(+0.84%) |
Jul 12, 2013 | 23.98 | 24.00 | 23.80 | 23.92 | 110,382 | -0.08(-0.34%) |
Jul 11, 2013 | 23.80 | 24.00 | 23.67 | 24.00 | 235,156 | +0.77(+3.29%) |
Jul 10, 2013 | 23.99 | 24.02 | 23.15 | 23.23 | 403,877 | -0.65(-2.74%) |
Jul 09, 2013 | 24.29 | 24.41 | 23.78 | 23.89 | 240,795 | -0.17(-0.71%) |
Jul 08, 2013 | 24.67 | 24.67 | 24.05 | 24.06 | 295,614 | -0.27(-1.10%) |
Jul 05, 2013 | 25.02 | 25.10 | 24.29 | 24.32 | 244,799 | -0.48(-1.95%) |
Jul 03, 2013 | 24.94 | 25.24 | 24.64 | 24.81 | 71,029 | -0.39(-1.53%) |
Jul 02, 2013 | 25.28 | 25.53 | 24.94 | 25.19 | 100,436 | -0.35(-1.37%) |