Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.06 | 27.47 | 26.98 | 27.02 | 0 | -0.09(-0.32%) |
Sep 26, 2013 | 27.26 | 27.26 | 26.72 | 27.11 | 153,817 | -0.01(-0.03%) |
Sep 25, 2013 | 27.13 | 27.16 | 26.74 | 27.11 | 129,077 | +0.06(+0.24%) |
Sep 24, 2013 | 26.76 | 27.29 | 26.51 | 27.05 | 123,557 | +0.24(+0.88%) |
Sep 23, 2013 | 26.28 | 26.83 | 26.02 | 26.81 | 124,916 | +0.45(+1.72%) |
Sep 20, 2013 | 26.06 | 26.40 | 25.94 | 26.36 | 0 | +0.41(+1.58%) |
Sep 19, 2013 | 26.48 | 26.50 | 25.52 | 25.95 | 90,728 | -0.42(-1.61%) |
Sep 18, 2013 | 26.50 | 26.86 | 26.24 | 26.37 | 0 | -0.13(-0.49%) |
Sep 17, 2013 | 26.25 | 26.61 | 26.08 | 26.50 | 0 | +0.30(+1.15%) |
Sep 16, 2013 | 25.59 | 26.43 | 25.59 | 26.20 | 0 | +0.07(+0.27%) |
Sep 13, 2013 | 26.00 | 26.27 | 25.88 | 26.13 | 0 | +0.22(+0.83%) |
Sep 12, 2013 | 25.64 | 26.12 | 25.64 | 25.91 | 0 | +0.26(+1.01%) |
Sep 11, 2013 | 25.63 | 25.72 | 25.43 | 25.66 | 0 | -0.04(-0.17%) |
Sep 10, 2013 | 25.60 | 25.78 | 25.44 | 25.70 | 88,720 | +0.17(+0.65%) |
Sep 09, 2013 | 25.45 | 25.56 | 25.04 | 25.53 | 0 | +0.18(+0.71%) |
Sep 06, 2013 | 25.45 | 25.47 | 24.79 | 25.35 | 0 | -0.01(-0.03%) |
Sep 05, 2013 | 25.45 | 25.59 | 25.28 | 25.36 | 0 | -0.03(-0.11%) |
Sep 04, 2013 | 24.97 | 25.42 | 24.84 | 25.39 | 237,161 | +0.37(+1.46%) |
Sep 03, 2013 | 24.84 | 25.12 | 24.64 | 25.02 | 0 | +0.42(+1.69%) |
Aug 30, 2013 | 24.87 | 24.88 | 24.41 | 24.61 | 0 | -0.29(-1.18%) |
Aug 29, 2013 | 24.46 | 25.50 | 24.43 | 24.90 | 201,198 | +0.34(+1.40%) |
Aug 28, 2013 | 24.64 | 24.69 | 24.31 | 24.56 | 0 | -0.02(-0.09%) |
Aug 27, 2013 | 25.15 | 25.39 | 24.43 | 24.58 | 114,751 | -0.82(-3.22%) |
Aug 26, 2013 | 25.57 | 25.57 | 25.18 | 25.40 | 0 | -0.08(-0.31%) |
Aug 23, 2013 | 25.46 | 25.77 | 25.32 | 25.48 | 0 | +0.01(+0.06%) |
Aug 22, 2013 | 25.25 | 25.48 | 25.20 | 25.46 | 67,748 | +0.36(+1.43%) |
Aug 21, 2013 | 25.20 | 25.36 | 24.93 | 25.10 | 0 | -0.16(-0.63%) |
Aug 20, 2013 | 25.10 | 25.32 | 24.66 | 25.26 | 190,367 | +0.22(+0.89%) |
Aug 19, 2013 | 25.46 | 25.78 | 24.97 | 25.04 | 46,961 | -0.37(-1.44%) |
Aug 16, 2013 | 25.71 | 26.17 | 25.38 | 25.40 | 0 | -0.42(-1.61%) |
Aug 15, 2013 | 25.95 | 26.22 | 25.77 | 25.82 | 79,122 | -0.38(-1.45%) |
Aug 14, 2013 | 26.33 | 26.57 | 26.07 | 26.20 | 140,035 | -0.20(-0.76%) |
Aug 13, 2013 | 26.74 | 27.03 | 26.29 | 26.40 | 106,804 | -0.20(-0.76%) |
Aug 12, 2013 | 26.50 | 26.84 | 26.35 | 26.60 | 72,726 | -0.03(-0.11%) |
Aug 09, 2013 | 26.81 | 26.83 | 26.50 | 26.63 | 37,185 | -0.17(-0.62%) |
Aug 08, 2013 | 26.91 | 27.11 | 26.65 | 26.80 | 57,695 | +0.06(+0.22%) |
Aug 07, 2013 | 27.08 | 27.41 | 26.59 | 26.74 | 159,074 | -0.34(-1.25%) |
Aug 06, 2013 | 27.52 | 27.52 | 26.94 | 27.08 | 92,828 | -0.53(-1.93%) |
Aug 05, 2013 | 27.31 | 27.61 | 27.06 | 27.61 | 71,373 | +0.30(+1.10%) |
Aug 02, 2013 | 27.03 | 27.32 | 26.60 | 27.31 | 75,034 | +0.23(+0.85%) |
Aug 01, 2013 | 26.83 | 27.32 | 26.74 | 27.08 | 74,383 | +0.45(+1.67%) |
Jul 31, 2013 | 26.60 | 27.24 | 26.50 | 26.63 | 0 | +0.19(+0.71%) |
Jul 30, 2013 | 26.57 | 26.65 | 26.37 | 26.45 | 0 | -0.06(-0.22%) |
Jul 29, 2013 | 26.83 | 26.99 | 26.35 | 26.50 | 0 | -0.32(-1.18%) |
Jul 26, 2013 | 26.47 | 26.82 | 26.41 | 26.82 | 0 | +0.26(+0.97%) |
Jul 25, 2013 | 26.72 | 26.79 | 26.18 | 26.56 | 0 | -0.16(-0.59%) |
Jul 24, 2013 | 26.96 | 27.03 | 26.45 | 26.72 | 0 | -0.09(-0.35%) |
Jul 23, 2013 | 27.03 | 27.03 | 26.56 | 26.81 | 0 | -0.06(-0.21%) |
Jul 22, 2013 | 26.97 | 27.13 | 26.24 | 26.87 | 0 | +0.59(+2.24%) |
Jul 19, 2013 | 25.89 | 26.39 | 25.89 | 26.28 | 0 | +0.40(+1.55%) |
Jul 18, 2013 | 25.62 | 26.32 | 25.50 | 25.88 | 0 | +0.29(+1.12%) |
Jul 17, 2013 | 25.58 | 26.04 | 25.20 | 25.59 | 83,142 | +0.14(+0.56%) |
Jul 16, 2013 | 25.57 | 25.84 | 24.97 | 25.45 | 0 | -0.16(-0.62%) |
Jul 15, 2013 | 25.30 | 25.88 | 25.17 | 25.61 | 0 | +0.40(+1.60%) |
Jul 12, 2013 | 24.98 | 25.33 | 24.91 | 25.20 | 0 | +0.27(+1.10%) |
Jul 11, 2013 | 25.43 | 25.50 | 24.76 | 24.93 | 0 | -0.29(-1.14%) |
Jul 10, 2013 | 25.24 | 25.40 | 25.01 | 25.22 | 0 | -0.01(-0.06%) |
Jul 09, 2013 | 25.47 | 25.47 | 24.82 | 25.23 | 0 | -0.06(-0.23%) |
Jul 08, 2013 | 25.48 | 25.67 | 25.17 | 25.29 | 107,991 | -0.14(-0.57%) |
Jul 05, 2013 | 25.00 | 25.50 | 24.76 | 25.43 | 0 | +0.74(+3.00%) |
Jul 03, 2013 | 24.87 | 24.98 | 24.66 | 24.69 | 0 | -0.34(-1.35%) |
Jul 02, 2013 | 24.78 | 25.42 | 24.68 | 25.03 | 0 | +0.18(+0.72%) |