Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.91 | 28.69 | 27.75 | 28.57 | 288,992 | +0.23(+0.80%) |
Sep 27, 2013 | 28.26 | 28.59 | 28.09 | 28.34 | 0 | -0.20(-0.71%) |
Sep 26, 2013 | 28.11 | 28.64 | 27.98 | 28.54 | 386,818 | +0.55(+1.98%) |
Sep 25, 2013 | 27.97 | 28.07 | 27.59 | 27.99 | 360,974 | -0.03(-0.09%) |
Sep 24, 2013 | 27.84 | 28.22 | 27.80 | 28.01 | 422,834 | +0.19(+0.69%) |
Sep 23, 2013 | 27.79 | 28.42 | 27.46 | 27.82 | 470,914 | +0.04(+0.15%) |
Sep 20, 2013 | 27.75 | 27.85 | 26.92 | 27.78 | 0 | +0.08(+0.27%) |
Sep 19, 2013 | 27.89 | 27.89 | 27.43 | 27.70 | 397,676 | -0.10(-0.36%) |
Sep 18, 2013 | 27.76 | 28.19 | 26.97 | 27.80 | 0 | -0.51(-1.81%) |
Sep 17, 2013 | 27.64 | 28.50 | 27.64 | 28.32 | 0 | +0.70(+2.55%) |
Sep 16, 2013 | 27.12 | 27.89 | 27.12 | 27.61 | 0 | +0.55(+2.05%) |
Sep 13, 2013 | 26.96 | 27.22 | 26.73 | 27.06 | 0 | +0.23(+0.84%) |
Sep 12, 2013 | 26.84 | 27.04 | 26.35 | 26.83 | 0 | +0.96(+3.73%) |
Sep 11, 2013 | 25.93 | 26.55 | 25.77 | 25.87 | 0 | -0.20(-0.77%) |
Sep 10, 2013 | 26.00 | 26.25 | 25.86 | 26.07 | 107,163 | +0.16(+0.62%) |
Sep 09, 2013 | 25.84 | 26.13 | 25.75 | 25.91 | 0 | +0.13(+0.49%) |
Sep 06, 2013 | 26.00 | 26.00 | 25.09 | 25.78 | 0 | -0.05(-0.19%) |
Sep 05, 2013 | 25.63 | 26.02 | 25.48 | 25.83 | 0 | +0.29(+1.15%) |
Sep 04, 2013 | 25.45 | 25.99 | 25.39 | 25.54 | 0 | +0.07(+0.26%) |
Sep 03, 2013 | 25.84 | 25.97 | 25.04 | 25.47 | 0 | -0.01(-0.03%) |
Aug 30, 2013 | 25.82 | 25.91 | 25.38 | 25.48 | 0 | -0.44(-1.71%) |
Aug 29, 2013 | 25.68 | 26.09 | 25.68 | 25.93 | 103,177 | +0.21(+0.82%) |
Aug 28, 2013 | 25.81 | 26.07 | 25.36 | 25.72 | 0 | -0.06(-0.23%) |
Aug 27, 2013 | 26.31 | 26.45 | 25.57 | 25.77 | 212,486 | -0.98(-3.67%) |
Aug 26, 2013 | 26.76 | 26.92 | 26.59 | 26.76 | 0 | +0.04(+0.16%) |
Aug 23, 2013 | 26.87 | 26.99 | 26.40 | 26.71 | 0 | -0.15(-0.56%) |
Aug 22, 2013 | 26.32 | 27.02 | 26.32 | 26.86 | 128,743 | +0.57(+2.17%) |
Aug 21, 2013 | 26.34 | 26.55 | 26.14 | 26.29 | 0 | -0.22(-0.82%) |
Aug 20, 2013 | 26.03 | 26.56 | 25.85 | 26.51 | 114,956 | +0.50(+1.94%) |
Aug 19, 2013 | 26.03 | 26.25 | 25.58 | 26.01 | 200,953 | +0.00(+0.00%) |
Aug 16, 2013 | 26.04 | 26.15 | 25.50 | 26.01 | 0 | -0.20(-0.77%) |
Aug 15, 2013 | 26.10 | 26.46 | 25.98 | 26.21 | 321,503 | -0.38(-1.42%) |
Aug 14, 2013 | 26.71 | 26.84 | 26.36 | 26.59 | 331,473 | -0.18(-0.66%) |
Aug 13, 2013 | 27.01 | 27.04 | 26.63 | 26.76 | 370,575 | -0.34(-1.24%) |
Aug 12, 2013 | 26.71 | 27.26 | 26.58 | 27.10 | 365,898 | +0.08(+0.31%) |
Aug 09, 2013 | 25.16 | 27.18 | 23.09 | 27.02 | 1,236,110 | -1.74(-6.07%) |
Aug 08, 2013 | 28.89 | 28.99 | 28.47 | 28.76 | 277,421 | +0.17(+0.59%) |
Aug 07, 2013 | 28.73 | 28.90 | 28.22 | 28.59 | 193,204 | -0.34(-1.16%) |
Aug 06, 2013 | 29.41 | 29.41 | 28.71 | 28.93 | 210,546 | -0.63(-2.13%) |
Aug 05, 2013 | 29.25 | 29.94 | 29.22 | 29.56 | 236,427 | +0.25(+0.86%) |
Aug 02, 2013 | 29.48 | 29.62 | 29.09 | 29.31 | 196,482 | -0.32(-1.08%) |
Aug 01, 2013 | 29.25 | 29.78 | 29.25 | 29.62 | 211,113 | +0.68(+2.35%) |
Jul 31, 2013 | 28.55 | 29.40 | 28.53 | 28.94 | 0 | +0.43(+1.50%) |
Jul 30, 2013 | 28.61 | 28.90 | 28.41 | 28.52 | 0 | -0.03(-0.12%) |
Jul 29, 2013 | 29.33 | 29.35 | 28.48 | 28.55 | 0 | -0.93(-3.16%) |
Jul 26, 2013 | 29.59 | 30.03 | 29.10 | 29.48 | 0 | -0.26(-0.87%) |
Jul 25, 2013 | 29.36 | 29.83 | 29.30 | 29.74 | 0 | +0.47(+1.60%) |
Jul 24, 2013 | 29.31 | 29.82 | 29.04 | 29.27 | 0 | +0.22(+0.75%) |
Jul 23, 2013 | 29.13 | 29.13 | 28.73 | 29.05 | 0 | -0.04(-0.14%) |
Jul 22, 2013 | 28.50 | 29.12 | 28.74 | 29.10 | 0 | +0.35(+1.23%) |
Jul 19, 2013 | 28.39 | 28.77 | 28.12 | 28.74 | 0 | +0.24(+0.85%) |
Jul 18, 2013 | 28.16 | 28.71 | 28.03 | 28.50 | 0 | +0.39(+1.39%) |
Jul 17, 2013 | 28.21 | 28.48 | 27.95 | 28.11 | 209,787 | +0.07(+0.25%) |
Jul 16, 2013 | 27.77 | 28.06 | 27.60 | 28.04 | 0 | +0.21(+0.75%) |
Jul 15, 2013 | 27.66 | 28.39 | 27.55 | 27.83 | 0 | +0.24(+0.88%) |
Jul 12, 2013 | 27.47 | 27.72 | 27.41 | 27.59 | 0 | +0.06(+0.21%) |
Jul 11, 2013 | 27.68 | 27.82 | 27.11 | 27.53 | 0 | +0.20(+0.74%) |
Jul 10, 2013 | 27.83 | 27.94 | 27.30 | 27.33 | 0 | -0.50(-1.81%) |
Jul 09, 2013 | 28.27 | 28.33 | 27.78 | 27.83 | 0 | -0.27(-0.96%) |
Jul 08, 2013 | 28.28 | 28.66 | 27.93 | 28.10 | 150,392 | +0.00(+0.00%) |
Jul 05, 2013 | 28.39 | 28.45 | 27.85 | 28.10 | 0 | +0.26(+0.93%) |
Jul 03, 2013 | 27.69 | 28.06 | 27.69 | 27.84 | 0 | +0.04(+0.15%) |
Jul 02, 2013 | 27.91 | 28.07 | 27.62 | 27.80 | 0 | -0.29(-1.02%) |