Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.09 | 28.34 | 27.96 | 28.08 | 1,294,708 | +0.03(+0.09%) |
Sep 26, 2013 | 27.91 | 28.09 | 27.85 | 28.05 | 762,457 | +0.22(+0.80%) |
Sep 25, 2013 | 27.85 | 28.00 | 27.73 | 27.83 | 1,205,401 | -0.03(-0.12%) |
Sep 24, 2013 | 27.94 | 28.23 | 27.76 | 27.86 | 1,158,961 | -0.10(-0.37%) |
Sep 23, 2013 | 28.36 | 28.44 | 27.84 | 27.97 | 1,386,758 | -0.53(-1.86%) |
Sep 20, 2013 | 29.03 | 29.04 | 28.39 | 28.50 | 2,096,053 | -0.32(-1.13%) |
Sep 19, 2013 | 28.63 | 28.91 | 28.63 | 28.82 | 1,557,480 | +0.24(+0.84%) |
Sep 18, 2013 | 27.65 | 28.71 | 27.65 | 28.58 | 1,890,276 | +0.89(+3.21%) |
Sep 17, 2013 | 27.68 | 27.85 | 27.52 | 27.69 | 1,193,198 | +0.15(+0.56%) |
Sep 16, 2013 | 27.51 | 27.54 | 27.31 | 27.54 | 1,790,049 | +0.47(+1.74%) |
Sep 13, 2013 | 26.84 | 27.14 | 26.84 | 27.07 | 1,009,352 | +0.24(+0.89%) |
Sep 12, 2013 | 26.64 | 27.14 | 26.64 | 26.83 | 901,312 | +0.14(+0.51%) |
Sep 11, 2013 | 26.62 | 26.98 | 26.53 | 26.69 | 887,848 | -0.01(-0.03%) |
Sep 10, 2013 | 26.41 | 26.77 | 26.29 | 26.70 | 947,166 | +0.44(+1.69%) |
Sep 09, 2013 | 25.83 | 26.42 | 25.80 | 26.26 | 1,119,715 | +0.55(+2.12%) |
Sep 06, 2013 | 26.00 | 26.07 | 25.61 | 25.71 | 1,244,249 | -0.15(-0.59%) |
Sep 05, 2013 | 25.96 | 26.01 | 25.60 | 25.87 | 1,691,386 | +0.03(+0.10%) |
Sep 04, 2013 | 25.36 | 25.85 | 25.20 | 25.84 | 2,143,149 | +0.47(+1.85%) |
Sep 03, 2013 | 25.76 | 25.98 | 25.06 | 25.37 | 2,026,458 | -0.06(-0.23%) |
Aug 30, 2013 | 25.99 | 26.03 | 25.38 | 25.43 | 1,652,011 | -0.50(-1.94%) |
Aug 29, 2013 | 25.36 | 26.07 | 25.36 | 25.94 | 2,832,343 | +0.65(+2.56%) |
Aug 28, 2013 | 25.35 | 25.63 | 25.19 | 25.29 | 1,277,637 | -0.11(-0.44%) |
Aug 27, 2013 | 25.72 | 25.88 | 25.37 | 25.40 | 1,017,726 | -0.72(-2.77%) |
Aug 26, 2013 | 26.29 | 26.37 | 26.08 | 26.12 | 1,089,378 | -0.08(-0.29%) |
Aug 23, 2013 | 26.23 | 26.32 | 25.73 | 26.20 | 999,686 | +0.09(+0.33%) |
Aug 22, 2013 | 25.71 | 26.37 | 25.68 | 26.11 | 1,439,247 | +0.48(+1.86%) |
Aug 21, 2013 | 26.06 | 26.20 | 25.63 | 25.64 | 1,454,863 | -0.55(-2.11%) |
Aug 20, 2013 | 26.11 | 26.32 | 26.05 | 26.19 | 1,270,225 | +0.13(+0.49%) |
Aug 19, 2013 | 26.40 | 26.42 | 26.05 | 26.06 | 1,324,610 | -0.30(-1.13%) |
Aug 16, 2013 | 26.21 | 26.82 | 26.21 | 26.36 | 1,410,119 | +0.15(+0.58%) |
Aug 15, 2013 | 26.43 | 26.44 | 26.07 | 26.21 | 1,489,248 | -0.41(-1.54%) |
Aug 14, 2013 | 26.06 | 27.04 | 25.98 | 26.62 | 1,968,662 | +0.59(+2.26%) |
Aug 13, 2013 | 26.11 | 26.34 | 25.88 | 26.03 | 1,034,979 | +0.01(+0.03%) |
Aug 12, 2013 | 25.90 | 26.33 | 25.87 | 26.02 | 1,033,711 | -0.02(-0.07%) |
Aug 09, 2013 | 26.14 | 26.34 | 25.96 | 26.04 | 1,291,513 | -0.11(-0.42%) |
Aug 08, 2013 | 26.01 | 26.40 | 25.82 | 26.15 | 2,303,672 | +0.26(+0.99%) |
Aug 07, 2013 | 26.24 | 26.32 | 25.87 | 25.89 | 1,172,348 | -0.49(-1.87%) |
Aug 06, 2013 | 27.01 | 27.12 | 26.29 | 26.39 | 1,278,080 | -0.78(-2.88%) |
Aug 05, 2013 | 27.29 | 27.43 | 26.95 | 27.17 | 1,127,160 | -0.24(-0.87%) |
Aug 02, 2013 | 27.03 | 27.43 | 26.73 | 27.41 | 1,042,986 | +0.30(+1.10%) |
Aug 01, 2013 | 26.98 | 27.34 | 26.94 | 27.11 | 1,893,356 | +0.47(+1.76%) |
Jul 31, 2013 | 26.27 | 26.90 | 26.18 | 26.64 | 1,466,354 | +0.51(+1.96%) |
Jul 30, 2013 | 26.13 | 26.29 | 25.88 | 26.13 | 1,666,567 | -0.05(-0.20%) |
Jul 29, 2013 | 26.92 | 27.17 | 26.17 | 26.18 | 2,091,396 | -1.14(-4.18%) |
Jul 26, 2013 | 27.44 | 28.30 | 27.14 | 27.32 | 2,483,475 | -0.74(-2.64%) |
Jul 25, 2013 | 28.18 | 28.28 | 27.78 | 28.07 | 1,661,687 | -0.26(-0.93%) |
Jul 24, 2013 | 28.76 | 28.79 | 28.28 | 28.33 | 1,033,995 | -0.32(-1.10%) |
Jul 23, 2013 | 28.80 | 28.87 | 28.50 | 28.64 | 1,088,226 | -0.14(-0.47%) |
Jul 22, 2013 | 28.66 | 28.83 | 28.46 | 28.78 | 941,794 | +0.23(+0.81%) |
Jul 19, 2013 | 28.24 | 28.64 | 28.11 | 28.55 | 1,262,261 | +0.36(+1.27%) |
Jul 18, 2013 | 27.87 | 28.21 | 27.86 | 28.19 | 978,919 | +0.35(+1.24%) |
Jul 17, 2013 | 28.01 | 28.26 | 27.80 | 27.85 | 579,418 | -0.02(-0.08%) |
Jul 16, 2013 | 28.41 | 28.49 | 27.82 | 27.87 | 1,983,576 | -0.47(-1.65%) |
Jul 15, 2013 | 28.04 | 28.43 | 28.00 | 28.34 | 811,516 | +0.35(+1.25%) |
Jul 12, 2013 | 27.99 | 28.30 | 27.78 | 27.99 | 663,835 | +0.03(+0.09%) |
Jul 11, 2013 | 28.11 | 28.33 | 27.83 | 27.96 | 1,155,349 | +0.26(+0.95%) |
Jul 10, 2013 | 27.66 | 27.81 | 27.51 | 27.70 | 671,621 | +0.04(+0.15%) |
Jul 09, 2013 | 27.08 | 27.84 | 26.98 | 27.66 | 1,012,242 | +0.75(+2.79%) |
Jul 08, 2013 | 27.37 | 27.45 | 26.86 | 26.91 | 866,801 | -0.43(-1.56%) |
Jul 05, 2013 | 27.80 | 27.89 | 27.01 | 27.33 | 1,625,806 | -0.14(-0.50%) |
Jul 03, 2013 | 27.31 | 27.56 | 27.15 | 27.47 | 779,184 | +0.05(+0.19%) |
Jul 02, 2013 | 27.86 | 28.02 | 27.24 | 27.42 | 1,115,452 | -0.43(-1.53%) |