Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.30 | 26.76 | 26.06 | 26.64 | 0 | +0.11(+0.41%) |
Sep 27, 2013 | 26.41 | 26.60 | 26.36 | 26.53 | 0 | -0.12(-0.45%) |
Sep 26, 2013 | 26.50 | 26.71 | 26.30 | 26.65 | 173,294 | +0.25(+0.95%) |
Sep 25, 2013 | 26.46 | 26.66 | 26.36 | 26.40 | 169,364 | -0.06(-0.23%) |
Sep 24, 2013 | 26.56 | 26.74 | 26.34 | 26.46 | 155,668 | -0.10(-0.38%) |
Sep 23, 2013 | 26.49 | 26.74 | 26.37 | 26.56 | 259,141 | +0.03(+0.11%) |
Sep 20, 2013 | 27.09 | 27.17 | 26.53 | 26.53 | 0 | -0.51(-1.89%) |
Sep 19, 2013 | 26.95 | 27.08 | 26.80 | 27.04 | 195,073 | +0.22(+0.82%) |
Sep 18, 2013 | 26.77 | 27.08 | 26.42 | 26.82 | 0 | +0.05(+0.19%) |
Sep 17, 2013 | 26.33 | 26.79 | 26.21 | 26.77 | 0 | +0.44(+1.67%) |
Sep 16, 2013 | 26.11 | 26.38 | 26.01 | 26.33 | 0 | +0.32(+1.23%) |
Sep 13, 2013 | 26.17 | 26.34 | 25.84 | 26.01 | 0 | -0.05(-0.19%) |
Sep 12, 2013 | 25.95 | 26.22 | 25.78 | 26.06 | 0 | +0.15(+0.58%) |
Sep 11, 2013 | 25.87 | 26.00 | 25.60 | 25.91 | 0 | +0.05(+0.19%) |
Sep 10, 2013 | 25.69 | 25.87 | 25.55 | 25.86 | 192,510 | +0.37(+1.45%) |
Sep 09, 2013 | 24.96 | 25.50 | 24.91 | 25.49 | 0 | +0.65(+2.62%) |
Sep 06, 2013 | 25.14 | 25.19 | 24.39 | 24.84 | 0 | -0.11(-0.44%) |
Sep 05, 2013 | 24.96 | 25.12 | 24.66 | 24.95 | 149,478 | +0.06(+0.24%) |
Sep 04, 2013 | 24.90 | 25.07 | 24.79 | 24.89 | 224,286 | +0.05(+0.20%) |
Sep 03, 2013 | 25.12 | 25.28 | 24.54 | 24.84 | 0 | +0.10(+0.40%) |
Aug 30, 2013 | 24.98 | 25.11 | 24.72 | 24.74 | 0 | -0.28(-1.12%) |
Aug 29, 2013 | 25.31 | 25.50 | 24.98 | 25.02 | 663,983 | -0.30(-1.17%) |
Aug 28, 2013 | 25.27 | 25.57 | 25.12 | 25.32 | 276,044 | +0.02(+0.06%) |
Aug 27, 2013 | 25.41 | 25.45 | 25.03 | 25.30 | 224,819 | -0.44(-1.71%) |
Aug 26, 2013 | 25.53 | 25.81 | 25.46 | 25.74 | 187,114 | +0.29(+1.14%) |
Aug 23, 2013 | 25.46 | 25.56 | 25.34 | 25.45 | 0 | +0.01(+0.04%) |
Aug 22, 2013 | 25.30 | 25.66 | 25.30 | 25.44 | 177,367 | +0.21(+0.83%) |
Aug 21, 2013 | 25.10 | 25.38 | 24.96 | 25.23 | 0 | -0.01(-0.04%) |
Aug 20, 2013 | 24.90 | 25.25 | 24.74 | 25.24 | 212,666 | +0.34(+1.37%) |
Aug 19, 2013 | 24.80 | 25.04 | 24.49 | 24.90 | 278,455 | +0.12(+0.48%) |
Aug 16, 2013 | 24.90 | 24.91 | 24.33 | 24.78 | 0 | +0.20(+0.81%) |
Aug 15, 2013 | 24.82 | 24.82 | 24.39 | 24.58 | 189,421 | -0.47(-1.88%) |
Aug 14, 2013 | 25.00 | 25.07 | 24.88 | 25.05 | 87,275 | +0.03(+0.12%) |
Aug 13, 2013 | 25.21 | 25.21 | 24.79 | 25.02 | 169,544 | -0.11(-0.44%) |
Aug 12, 2013 | 24.65 | 25.18 | 24.48 | 25.13 | 142,740 | +0.28(+1.13%) |
Aug 09, 2013 | 24.96 | 25.05 | 24.74 | 24.85 | 216,633 | -0.20(-0.80%) |
Aug 08, 2013 | 25.12 | 25.12 | 24.91 | 25.05 | 164,478 | +0.13(+0.52%) |
Aug 07, 2013 | 24.86 | 25.06 | 24.85 | 24.92 | 228,089 | -0.03(-0.12%) |
Aug 06, 2013 | 25.04 | 25.12 | 24.89 | 24.95 | 251,322 | -0.12(-0.48%) |
Aug 05, 2013 | 24.61 | 25.09 | 24.61 | 25.07 | 220,164 | +0.39(+1.58%) |
Aug 02, 2013 | 24.58 | 24.79 | 24.45 | 24.68 | 269,100 | -0.07(-0.28%) |
Aug 01, 2013 | 24.00 | 25.94 | 23.37 | 24.75 | 918,020 | +1.46(+6.27%) |
Jul 31, 2013 | 23.47 | 23.47 | 22.81 | 23.29 | 0 | -0.16(-0.68%) |
Jul 30, 2013 | 23.41 | 23.58 | 23.17 | 23.45 | 0 | +0.21(+0.90%) |
Jul 29, 2013 | 23.39 | 23.43 | 23.12 | 23.24 | 0 | -0.17(-0.73%) |
Jul 26, 2013 | 23.18 | 23.45 | 22.88 | 23.41 | 0 | +0.04(+0.17%) |
Jul 25, 2013 | 23.33 | 23.53 | 23.04 | 23.37 | 0 | +0.04(+0.17%) |
Jul 24, 2013 | 23.85 | 23.88 | 23.27 | 23.33 | 0 | -0.47(-1.97%) |
Jul 23, 2013 | 24.00 | 24.00 | 23.71 | 23.80 | 0 | -0.08(-0.34%) |
Jul 22, 2013 | 23.79 | 23.96 | 23.66 | 23.88 | 0 | +0.14(+0.59%) |
Jul 19, 2013 | 23.47 | 23.74 | 23.22 | 23.74 | 0 | +0.18(+0.76%) |
Jul 18, 2013 | 23.66 | 23.97 | 23.42 | 23.56 | 0 | -0.03(-0.13%) |
Jul 17, 2013 | 23.47 | 23.64 | 23.35 | 23.59 | 183,599 | +0.19(+0.81%) |
Jul 16, 2013 | 23.43 | 23.53 | 23.21 | 23.40 | 0 | +0.22(+0.95%) |
Jul 15, 2013 | 22.93 | 23.18 | 22.83 | 23.18 | 0 | +0.24(+1.05%) |
Jul 12, 2013 | 22.86 | 23.01 | 22.80 | 22.94 | 0 | +0.03(+0.13%) |
Jul 11, 2013 | 22.69 | 22.95 | 22.56 | 22.91 | 139,232 | +0.52(+2.32%) |
Jul 10, 2013 | 22.17 | 22.44 | 22.01 | 22.39 | 0 | +0.25(+1.13%) |
Jul 09, 2013 | 22.43 | 22.43 | 21.89 | 22.14 | 0 | -0.19(-0.85%) |
Jul 08, 2013 | 22.28 | 22.42 | 22.14 | 22.33 | 0 | +0.17(+0.77%) |
Jul 05, 2013 | 21.86 | 22.16 | 21.55 | 22.16 | 0 | +0.61(+2.83%) |
Jul 03, 2013 | 21.49 | 21.70 | 21.26 | 21.55 | 0 | -0.10(-0.46%) |
Jul 02, 2013 | 21.76 | 21.80 | 21.46 | 21.65 | 0 | -0.09(-0.41%) |