Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.51 | 25.70 | 25.43 | 25.62 | 55,745 | -0.03(-0.12%) |
Sep 27, 2013 | 25.61 | 25.81 | 25.51 | 25.65 | 37,799 | -0.06(-0.24%) |
Sep 26, 2013 | 25.64 | 25.87 | 25.38 | 25.71 | 45,695 | +0.05(+0.19%) |
Sep 25, 2013 | 25.91 | 25.91 | 25.52 | 25.67 | 39,943 | -0.13(-0.50%) |
Sep 24, 2013 | 25.89 | 25.99 | 25.46 | 25.79 | 49,264 | -0.07(-0.26%) |
Sep 23, 2013 | 25.35 | 25.98 | 25.13 | 25.86 | 51,214 | +0.53(+2.10%) |
Sep 20, 2013 | 25.95 | 25.95 | 25.04 | 25.33 | 123,901 | -0.36(-1.38%) |
Sep 19, 2013 | 25.78 | 25.86 | 25.29 | 25.68 | 38,453 | -0.20(-0.76%) |
Sep 18, 2013 | 24.96 | 25.90 | 24.53 | 25.88 | 48,977 | +0.97(+3.88%) |
Sep 17, 2013 | 25.10 | 25.39 | 24.78 | 24.91 | 33,793 | -0.16(-0.63%) |
Sep 16, 2013 | 25.48 | 25.40 | 24.93 | 25.07 | 45,824 | -0.12(-0.46%) |
Sep 13, 2013 | 24.88 | 25.38 | 24.86 | 25.19 | 38,494 | +0.25(+1.01%) |
Sep 12, 2013 | 25.40 | 25.51 | 24.88 | 24.94 | 56,462 | -0.39(-1.56%) |
Sep 11, 2013 | 24.70 | 25.54 | 24.70 | 25.33 | 84,897 | +0.49(+1.99%) |
Sep 10, 2013 | 24.82 | 24.96 | 24.57 | 24.84 | 58,456 | +0.01(+0.05%) |
Sep 09, 2013 | 24.11 | 24.87 | 23.82 | 24.83 | 58,911 | +0.78(+3.26%) |
Sep 06, 2013 | 23.87 | 24.29 | 23.82 | 24.04 | 46,684 | +0.34(+1.45%) |
Sep 05, 2013 | 24.16 | 24.16 | 23.53 | 23.70 | 50,849 | -0.45(-1.85%) |
Sep 04, 2013 | 24.08 | 24.22 | 23.82 | 24.14 | 39,515 | +0.12(+0.50%) |
Sep 03, 2013 | 24.48 | 24.48 | 23.55 | 24.02 | 57,720 | -0.16(-0.65%) |
Aug 30, 2013 | 24.45 | 24.64 | 23.99 | 24.18 | 59,700 | -0.36(-1.45%) |
Aug 29, 2013 | 24.07 | 24.62 | 24.07 | 24.54 | 41,222 | +0.35(+1.45%) |
Aug 28, 2013 | 24.54 | 24.55 | 24.11 | 24.19 | 50,567 | -0.36(-1.47%) |
Aug 27, 2013 | 24.28 | 24.62 | 24.28 | 24.55 | 62,956 | +0.33(+1.37%) |
Aug 26, 2013 | 24.96 | 24.96 | 24.02 | 24.22 | 37,381 | -0.58(-2.36%) |
Aug 23, 2013 | 24.43 | 24.85 | 24.26 | 24.80 | 27,203 | +0.51(+2.08%) |
Aug 22, 2013 | 24.25 | 24.43 | 23.93 | 24.30 | 31,106 | +0.06(+0.25%) |
Aug 21, 2013 | 24.11 | 24.65 | 23.90 | 24.23 | 46,329 | +0.00(+0.00%) |
Aug 20, 2013 | 23.32 | 24.55 | 23.32 | 24.23 | 95,888 | +1.01(+4.36%) |
Aug 19, 2013 | 23.82 | 24.20 | 23.13 | 23.22 | 95,198 | -0.68(-2.83%) |
Aug 16, 2013 | 24.68 | 24.69 | 23.89 | 23.90 | 130,911 | -0.99(-3.97%) |
Aug 15, 2013 | 25.44 | 25.56 | 24.74 | 24.89 | 125,301 | -0.75(-2.94%) |
Aug 14, 2013 | 25.51 | 25.84 | 25.45 | 25.64 | 37,229 | +0.07(+0.28%) |
Aug 13, 2013 | 26.00 | 26.09 | 25.45 | 25.57 | 34,003 | -0.49(-1.87%) |
Aug 12, 2013 | 25.77 | 26.07 | 25.76 | 26.06 | 32,843 | +0.05(+0.19%) |
Aug 09, 2013 | 25.74 | 26.13 | 25.65 | 26.01 | 37,199 | +0.21(+0.82%) |
Aug 08, 2013 | 26.06 | 26.12 | 25.62 | 25.80 | 38,553 | -0.01(-0.05%) |
Aug 07, 2013 | 25.74 | 25.88 | 25.64 | 25.81 | 34,676 | +0.03(+0.12%) |
Aug 06, 2013 | 25.74 | 26.04 | 25.68 | 25.78 | 34,374 | -0.01(-0.05%) |
Aug 05, 2013 | 25.92 | 26.03 | 25.75 | 25.79 | 35,568 | -0.05(-0.21%) |
Aug 02, 2013 | 25.87 | 26.11 | 25.77 | 25.84 | 40,016 | +0.09(+0.35%) |
Aug 01, 2013 | 26.43 | 26.50 | 25.60 | 25.75 | 40,115 | -0.45(-1.73%) |
Jul 31, 2013 | 26.68 | 27.03 | 26.00 | 26.21 | 49,291 | -0.40(-1.52%) |
Jul 30, 2013 | 26.54 | 26.71 | 26.35 | 26.61 | 77,507 | +0.11(+0.41%) |
Jul 29, 2013 | 26.53 | 26.79 | 26.47 | 26.50 | 80,642 | -0.60(-2.22%) |
Jul 26, 2013 | 27.25 | 27.59 | 27.04 | 27.10 | 34,900 | -0.30(-1.08%) |
Jul 25, 2013 | 26.54 | 27.65 | 26.54 | 27.40 | 66,292 | +0.60(+2.23%) |
Jul 24, 2013 | 27.66 | 27.66 | 26.64 | 26.80 | 58,232 | -0.73(-2.65%) |
Jul 23, 2013 | 28.24 | 28.71 | 27.45 | 27.53 | 60,516 | -0.52(-1.85%) |
Jul 22, 2013 | 27.83 | 28.21 | 27.76 | 28.05 | 45,675 | +0.29(+1.04%) |
Jul 19, 2013 | 27.59 | 27.96 | 27.52 | 27.76 | 71,968 | +0.22(+0.81%) |
Jul 18, 2013 | 27.50 | 27.69 | 27.43 | 27.54 | 40,213 | +0.10(+0.37%) |
Jul 17, 2013 | 27.59 | 27.80 | 27.44 | 27.44 | 21,399 | -0.08(-0.31%) |
Jul 16, 2013 | 27.75 | 27.86 | 27.47 | 27.52 | 43,350 | -0.05(-0.20%) |
Jul 15, 2013 | 27.52 | 27.97 | 27.52 | 27.57 | 97,739 | +0.36(+1.31%) |
Jul 12, 2013 | 27.50 | 27.95 | 27.19 | 27.22 | 85,164 | -0.23(-0.83%) |
Jul 11, 2013 | 26.36 | 27.63 | 26.08 | 27.45 | 120,648 | +1.24(+4.74%) |
Jul 10, 2013 | 26.32 | 26.45 | 26.07 | 26.21 | 46,677 | -0.06(-0.23%) |
Jul 09, 2013 | 25.79 | 26.52 | 25.73 | 26.27 | 82,332 | +0.40(+1.56%) |
Jul 08, 2013 | 26.19 | 26.53 | 25.84 | 25.86 | 82,636 | -0.34(-1.31%) |
Jul 05, 2013 | 26.72 | 26.79 | 25.46 | 26.21 | 53,702 | +0.07(+0.25%) |
Jul 03, 2013 | 27.09 | 27.10 | 26.12 | 26.14 | 45,052 | -0.91(-3.37%) |
Jul 02, 2013 | 26.53 | 27.10 | 26.53 | 27.05 | 100,401 | +0.60(+2.28%) |