Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.24 | 27.70 | 27.24 | 27.50 | 0 | +0.02(+0.06%) |
Sep 26, 2013 | 27.54 | 27.78 | 27.13 | 27.48 | 49,254 | -0.01(-0.03%) |
Sep 25, 2013 | 27.98 | 27.98 | 27.45 | 27.49 | 36,919 | -0.51(-1.84%) |
Sep 24, 2013 | 28.29 | 28.58 | 27.99 | 28.01 | 44,878 | -0.20(-0.69%) |
Sep 23, 2013 | 28.20 | 28.45 | 27.79 | 28.20 | 113,552 | +0.12(+0.44%) |
Sep 20, 2013 | 27.72 | 28.44 | 27.72 | 28.08 | 0 | +0.32(+1.15%) |
Sep 19, 2013 | 27.79 | 28.32 | 27.40 | 27.76 | 73,554 | -0.02(-0.06%) |
Sep 18, 2013 | 27.48 | 28.02 | 27.00 | 27.78 | 0 | +0.33(+1.20%) |
Sep 17, 2013 | 26.31 | 27.48 | 26.27 | 27.45 | 0 | +1.16(+4.42%) |
Sep 16, 2013 | 26.27 | 26.55 | 26.12 | 26.29 | 0 | +0.13(+0.51%) |
Sep 13, 2013 | 25.78 | 26.37 | 25.78 | 26.15 | 0 | +0.48(+1.87%) |
Sep 12, 2013 | 25.82 | 25.98 | 25.52 | 25.67 | 0 | -0.12(-0.48%) |
Sep 11, 2013 | 25.97 | 26.24 | 25.72 | 25.80 | 0 | -0.14(-0.55%) |
Sep 10, 2013 | 25.53 | 26.02 | 25.11 | 25.94 | 47,467 | +0.59(+2.31%) |
Sep 09, 2013 | 25.04 | 25.52 | 24.81 | 25.35 | 0 | +0.56(+2.25%) |
Sep 06, 2013 | 24.95 | 25.07 | 24.49 | 24.80 | 0 | -0.02(-0.07%) |
Sep 05, 2013 | 25.11 | 25.16 | 24.52 | 24.81 | 0 | -0.21(-0.85%) |
Sep 04, 2013 | 24.93 | 25.05 | 24.69 | 25.03 | 0 | +0.19(+0.78%) |
Sep 03, 2013 | 24.80 | 25.09 | 24.63 | 24.83 | 0 | +0.36(+1.48%) |
Aug 30, 2013 | 24.94 | 24.94 | 24.43 | 24.47 | 0 | -0.51(-2.05%) |
Aug 29, 2013 | 24.30 | 25.01 | 24.30 | 24.98 | 98,176 | +0.76(+3.13%) |
Aug 28, 2013 | 24.45 | 24.58 | 24.13 | 24.23 | 0 | -0.10(-0.40%) |
Aug 27, 2013 | 25.04 | 25.24 | 24.23 | 24.32 | 39,891 | -0.92(-3.63%) |
Aug 26, 2013 | 25.20 | 25.63 | 25.01 | 25.24 | 0 | -0.04(-0.17%) |
Aug 23, 2013 | 24.97 | 25.31 | 24.49 | 25.28 | 0 | +0.34(+1.38%) |
Aug 22, 2013 | 25.36 | 25.70 | 24.20 | 24.94 | 44,309 | -0.42(-1.67%) |
Aug 21, 2013 | 25.49 | 25.94 | 25.21 | 25.36 | 0 | -0.25(-0.96%) |
Aug 20, 2013 | 25.57 | 26.00 | 25.43 | 25.61 | 59,860 | +0.09(+0.35%) |
Aug 19, 2013 | 25.27 | 26.00 | 25.27 | 25.52 | 49,019 | -0.03(-0.11%) |
Aug 16, 2013 | 25.46 | 25.85 | 25.23 | 25.55 | 0 | -0.03(-0.13%) |
Aug 15, 2013 | 25.82 | 26.16 | 25.53 | 25.58 | 77,230 | -0.41(-1.59%) |
Aug 14, 2013 | 26.50 | 26.52 | 25.78 | 26.00 | 63,191 | -0.20(-0.77%) |
Aug 13, 2013 | 26.31 | 26.70 | 25.97 | 26.20 | 111,228 | +0.08(+0.30%) |
Aug 12, 2013 | 25.49 | 26.40 | 25.49 | 26.12 | 34,891 | +0.47(+1.82%) |
Aug 09, 2013 | 25.86 | 26.12 | 25.46 | 25.65 | 21,816 | -0.32(-1.22%) |
Aug 08, 2013 | 26.23 | 26.88 | 25.91 | 25.97 | 29,145 | -0.18(-0.67%) |
Aug 07, 2013 | 26.35 | 26.61 | 25.87 | 26.15 | 37,537 | -0.24(-0.90%) |
Aug 06, 2013 | 26.38 | 26.53 | 25.84 | 26.38 | 43,913 | +0.01(+0.03%) |
Aug 05, 2013 | 26.42 | 26.59 | 26.18 | 26.38 | 102,979 | +0.00(+0.00%) |
Aug 02, 2013 | 26.60 | 26.87 | 26.00 | 26.38 | 68,450 | -0.32(-1.19%) |
Aug 01, 2013 | 26.65 | 26.88 | 26.24 | 26.69 | 44,956 | +0.20(+0.76%) |
Jul 31, 2013 | 26.73 | 27.02 | 26.49 | 26.49 | 0 | -0.08(-0.30%) |
Jul 30, 2013 | 27.04 | 27.04 | 26.41 | 26.57 | 0 | -0.28(-1.05%) |
Jul 29, 2013 | 26.82 | 26.88 | 25.76 | 26.85 | 0 | +0.02(+0.07%) |
Jul 26, 2013 | 27.02 | 27.10 | 26.04 | 26.83 | 0 | -0.74(-2.68%) |
Jul 25, 2013 | 25.55 | 27.71 | 25.40 | 27.57 | 0 | +2.06(+8.08%) |
Jul 24, 2013 | 25.45 | 25.65 | 25.38 | 25.51 | 0 | +0.23(+0.91%) |
Jul 23, 2013 | 25.56 | 26.08 | 25.12 | 25.28 | 0 | -0.25(-0.97%) |
Jul 22, 2013 | 25.32 | 25.74 | 25.32 | 25.53 | 0 | +0.04(+0.14%) |
Jul 19, 2013 | 25.76 | 25.77 | 25.42 | 25.49 | 0 | -0.40(-1.53%) |
Jul 18, 2013 | 25.30 | 25.95 | 25.30 | 25.89 | 0 | +0.14(+0.55%) |
Jul 17, 2013 | 26.00 | 26.28 | 25.66 | 25.75 | 16,086 | -0.14(-0.54%) |
Jul 16, 2013 | 26.00 | 26.01 | 25.64 | 25.89 | 0 | -0.04(-0.14%) |
Jul 15, 2013 | 25.61 | 26.00 | 25.61 | 25.93 | 0 | +0.39(+1.52%) |
Jul 12, 2013 | 25.56 | 26.00 | 25.53 | 25.54 | 0 | -0.01(-0.03%) |
Jul 11, 2013 | 25.38 | 26.73 | 25.23 | 25.55 | 0 | +1.09(+4.47%) |
Jul 10, 2013 | 24.30 | 24.61 | 24.20 | 24.45 | 0 | +0.22(+0.91%) |
Jul 09, 2013 | 24.08 | 24.42 | 24.05 | 24.23 | 0 | +0.19(+0.77%) |
Jul 08, 2013 | 23.38 | 24.21 | 23.38 | 24.05 | 0 | +0.65(+2.79%) |
Jul 05, 2013 | 23.41 | 23.62 | 23.19 | 23.40 | 0 | +0.32(+1.37%) |
Jul 03, 2013 | 22.58 | 23.20 | 22.51 | 23.08 | 0 | +0.34(+1.51%) |
Jul 02, 2013 | 22.45 | 22.84 | 22.38 | 22.74 | 0 | +0.33(+1.49%) |