Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.81 | 25.94 | 25.59 | 25.80 | 2,804,398 | -0.27(-1.02%) |
Sep 27, 2013 | 26.13 | 26.17 | 25.86 | 26.07 | 1,200,255 | -0.14(-0.54%) |
Sep 26, 2013 | 26.17 | 26.43 | 26.10 | 26.21 | 1,307,959 | +0.00(+0.00%) |
Sep 25, 2013 | 26.72 | 26.72 | 26.20 | 26.21 | 1,369,170 | -0.49(-1.83%) |
Sep 24, 2013 | 26.63 | 26.88 | 26.54 | 26.70 | 1,889,183 | +0.15(+0.58%) |
Sep 23, 2013 | 26.39 | 26.68 | 26.28 | 26.55 | 1,215,100 | +0.02(+0.06%) |
Sep 20, 2013 | 26.77 | 26.81 | 26.53 | 26.53 | 2,324,099 | -0.31(-1.17%) |
Sep 19, 2013 | 26.78 | 26.90 | 26.61 | 26.84 | 1,760,041 | +0.09(+0.34%) |
Sep 18, 2013 | 26.48 | 26.77 | 26.28 | 26.75 | 1,986,598 | +0.24(+0.92%) |
Sep 17, 2013 | 26.26 | 26.53 | 26.19 | 26.51 | 2,530,029 | +0.57(+2.20%) |
Sep 16, 2013 | 25.99 | 26.06 | 25.85 | 25.94 | 1,282,601 | +0.24(+0.92%) |
Sep 13, 2013 | 25.56 | 25.76 | 25.49 | 25.70 | 1,697,111 | +0.23(+0.89%) |
Sep 12, 2013 | 25.41 | 25.60 | 25.37 | 25.47 | 1,623,199 | +0.01(+0.05%) |
Sep 11, 2013 | 25.28 | 25.46 | 25.07 | 25.46 | 2,157,393 | +0.12(+0.49%) |
Sep 10, 2013 | 25.08 | 25.34 | 25.00 | 25.34 | 2,468,356 | +0.41(+1.66%) |
Sep 09, 2013 | 24.43 | 24.96 | 24.43 | 24.92 | 2,142,158 | +0.51(+2.08%) |
Sep 06, 2013 | 24.40 | 24.57 | 24.23 | 24.42 | 2,748,158 | +0.07(+0.30%) |
Sep 05, 2013 | 24.73 | 24.84 | 24.22 | 24.34 | 3,801,095 | -0.43(-1.72%) |
Sep 04, 2013 | 25.36 | 25.36 | 24.75 | 24.77 | 4,425,040 | -0.66(-2.59%) |
Sep 03, 2013 | 25.78 | 25.80 | 25.25 | 25.43 | 2,673,434 | -0.08(-0.30%) |
Aug 30, 2013 | 25.69 | 25.70 | 25.44 | 25.50 | 1,581,462 | -0.15(-0.57%) |
Aug 29, 2013 | 25.71 | 25.81 | 25.62 | 25.65 | 1,443,919 | -0.06(-0.23%) |
Aug 28, 2013 | 25.95 | 26.06 | 25.70 | 25.71 | 986,944 | -0.25(-0.96%) |
Aug 27, 2013 | 26.01 | 26.10 | 25.92 | 25.96 | 1,166,768 | -0.20(-0.76%) |
Aug 26, 2013 | 26.33 | 26.37 | 26.08 | 26.16 | 1,112,629 | -0.15(-0.59%) |
Aug 23, 2013 | 26.25 | 26.37 | 26.20 | 26.31 | 742,365 | +0.07(+0.28%) |
Aug 22, 2013 | 26.14 | 26.35 | 26.08 | 26.24 | 931,835 | +0.09(+0.35%) |
Aug 21, 2013 | 26.16 | 26.26 | 25.97 | 26.15 | 1,115,976 | -0.07(-0.26%) |
Aug 20, 2013 | 26.21 | 26.38 | 26.21 | 26.22 | 1,193,953 | +0.09(+0.36%) |
Aug 19, 2013 | 26.01 | 26.29 | 25.95 | 26.12 | 1,655,739 | +0.17(+0.65%) |
Aug 16, 2013 | 25.89 | 26.01 | 25.80 | 25.95 | 1,106,274 | +0.03(+0.10%) |
Aug 15, 2013 | 26.00 | 26.03 | 25.65 | 25.93 | 1,556,578 | -0.24(-0.92%) |
Aug 14, 2013 | 26.34 | 26.42 | 26.08 | 26.17 | 967,410 | -0.16(-0.60%) |
Aug 13, 2013 | 26.34 | 26.46 | 26.24 | 26.33 | 1,241,478 | +0.00(+0.00%) |
Aug 12, 2013 | 26.34 | 26.41 | 26.22 | 26.33 | 1,138,291 | -0.03(-0.13%) |
Aug 09, 2013 | 26.40 | 26.51 | 26.23 | 26.36 | 1,257,565 | -0.04(-0.16%) |
Aug 08, 2013 | 26.64 | 26.64 | 26.35 | 26.41 | 2,180,360 | -0.03(-0.13%) |
Aug 07, 2013 | 26.79 | 26.83 | 26.43 | 26.44 | 1,914,999 | -0.40(-1.50%) |
Aug 06, 2013 | 26.81 | 27.07 | 26.69 | 26.84 | 2,032,481 | -0.05(-0.19%) |
Aug 05, 2013 | 26.80 | 27.11 | 26.74 | 26.89 | 1,775,150 | +0.03(+0.13%) |
Aug 02, 2013 | 27.37 | 27.38 | 26.46 | 26.86 | 3,547,988 | -0.96(-3.46%) |
Aug 01, 2013 | 27.76 | 28.01 | 27.57 | 27.82 | 2,887,464 | +0.57(+2.10%) |
Jul 31, 2013 | 27.44 | 27.57 | 27.22 | 27.25 | 1,400,659 | -0.12(-0.44%) |
Jul 30, 2013 | 27.50 | 27.71 | 27.27 | 27.37 | 1,052,145 | -0.02(-0.06%) |
Jul 29, 2013 | 27.43 | 27.56 | 27.27 | 27.39 | 679,347 | -0.11(-0.39%) |
Jul 26, 2013 | 27.33 | 27.53 | 27.11 | 27.49 | 769,410 | +0.09(+0.31%) |
Jul 25, 2013 | 27.01 | 27.46 | 26.95 | 27.41 | 906,590 | +0.29(+1.07%) |
Jul 24, 2013 | 27.44 | 27.45 | 27.11 | 27.12 | 799,489 | -0.31(-1.12%) |
Jul 23, 2013 | 27.38 | 27.43 | 27.10 | 27.42 | 1,076,834 | +0.09(+0.31%) |
Jul 22, 2013 | 27.19 | 27.37 | 27.09 | 27.34 | 608,496 | +0.03(+0.09%) |
Jul 19, 2013 | 27.20 | 27.32 | 27.06 | 27.31 | 675,142 | +0.09(+0.35%) |
Jul 18, 2013 | 27.21 | 27.37 | 27.09 | 27.22 | 829,038 | +0.02(+0.08%) |
Jul 17, 2013 | 27.23 | 27.41 | 27.09 | 27.20 | 858,984 | -0.01(-0.03%) |
Jul 16, 2013 | 27.35 | 27.35 | 27.09 | 27.21 | 1,086,538 | -0.18(-0.64%) |
Jul 15, 2013 | 27.43 | 27.60 | 27.17 | 27.38 | 1,115,691 | -0.08(-0.28%) |
Jul 12, 2013 | 27.06 | 27.48 | 27.05 | 27.46 | 1,505,625 | +0.36(+1.33%) |
Jul 11, 2013 | 26.95 | 27.10 | 26.84 | 27.10 | 1,309,495 | +0.35(+1.30%) |
Jul 10, 2013 | 26.76 | 26.82 | 26.52 | 26.75 | 1,042,617 | +0.05(+0.18%) |
Jul 09, 2013 | 26.62 | 26.85 | 26.56 | 26.71 | 995,540 | +0.21(+0.79%) |
Jul 08, 2013 | 26.52 | 26.58 | 26.33 | 26.50 | 947,490 | +0.09(+0.34%) |
Jul 05, 2013 | 26.45 | 26.52 | 26.05 | 26.41 | 583,648 | +0.10(+0.39%) |
Jul 03, 2013 | 26.30 | 26.43 | 26.14 | 26.30 | 1,158,006 | -0.01(-0.05%) |
Jul 02, 2013 | 26.27 | 26.44 | 26.08 | 26.32 | 1,598,411 | +0.00(+0.00%) |