Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.63 | 26.80 | 26.54 | 26.56 | 734,135 | -0.21(-0.78%) |
Sep 27, 2013 | 27.03 | 27.12 | 26.64 | 26.77 | 473,832 | -0.25(-0.94%) |
Sep 26, 2013 | 26.88 | 27.06 | 26.74 | 27.03 | 460,458 | +0.14(+0.51%) |
Sep 25, 2013 | 27.01 | 27.01 | 26.71 | 26.89 | 725,021 | -0.10(-0.37%) |
Sep 24, 2013 | 27.30 | 27.43 | 26.96 | 26.99 | 762,819 | -0.25(-0.93%) |
Sep 23, 2013 | 27.24 | 27.40 | 27.11 | 27.24 | 1,329,345 | +0.37(+1.38%) |
Sep 20, 2013 | 26.87 | 27.38 | 26.62 | 26.87 | 1,214,656 | +0.27(+1.00%) |
Sep 19, 2013 | 26.62 | 26.83 | 26.50 | 26.61 | 1,228,996 | +0.16(+0.61%) |
Sep 18, 2013 | 25.82 | 26.46 | 25.76 | 26.45 | 850,765 | +0.62(+2.42%) |
Sep 17, 2013 | 26.03 | 26.10 | 25.68 | 25.82 | 935,574 | -0.18(-0.69%) |
Sep 16, 2013 | 26.14 | 26.06 | 25.85 | 26.00 | 1,017,558 | +0.15(+0.60%) |
Sep 13, 2013 | 25.75 | 26.01 | 25.69 | 25.85 | 607,062 | +0.15(+0.60%) |
Sep 12, 2013 | 26.11 | 26.12 | 25.18 | 25.69 | 2,345,383 | -0.33(-1.28%) |
Sep 11, 2013 | 26.04 | 26.07 | 25.88 | 26.03 | 1,005,735 | +0.29(+1.11%) |
Sep 10, 2013 | 25.54 | 25.76 | 25.38 | 25.74 | 1,092,006 | +0.33(+1.29%) |
Sep 09, 2013 | 25.23 | 25.42 | 25.15 | 25.41 | 720,764 | +0.39(+1.57%) |
Sep 06, 2013 | 25.30 | 25.53 | 25.00 | 25.02 | 880,149 | -0.07(-0.29%) |
Sep 05, 2013 | 25.36 | 25.36 | 24.83 | 25.09 | 1,110,407 | -0.24(-0.93%) |
Sep 04, 2013 | 25.65 | 25.65 | 25.23 | 25.33 | 1,140,086 | -0.30(-1.16%) |
Sep 03, 2013 | 26.32 | 26.50 | 25.36 | 25.62 | 2,533,291 | +1.66(+6.92%) |
Aug 30, 2013 | 24.14 | 24.30 | 23.95 | 23.97 | 986,323 | -0.18(-0.75%) |
Aug 29, 2013 | 24.21 | 24.67 | 23.98 | 24.15 | 1,641,921 | +0.61(+2.60%) |
Aug 28, 2013 | 23.61 | 23.77 | 23.50 | 23.54 | 1,182,129 | -0.15(-0.64%) |
Aug 27, 2013 | 23.45 | 23.74 | 23.45 | 23.69 | 1,306,965 | +0.06(+0.26%) |
Aug 26, 2013 | 23.82 | 23.89 | 23.44 | 23.63 | 789,383 | -0.15(-0.61%) |
Aug 23, 2013 | 23.53 | 23.80 | 23.43 | 23.77 | 473,190 | +0.30(+1.26%) |
Aug 22, 2013 | 23.46 | 23.51 | 23.31 | 23.48 | 918,611 | +0.01(+0.05%) |
Aug 21, 2013 | 23.78 | 23.84 | 23.33 | 23.46 | 1,328,700 | -0.47(-1.95%) |
Aug 20, 2013 | 24.26 | 24.26 | 23.92 | 23.93 | 949,095 | -0.31(-1.27%) |
Aug 19, 2013 | 24.40 | 24.52 | 24.13 | 24.24 | 937,643 | -0.28(-1.14%) |
Aug 16, 2013 | 24.91 | 24.92 | 24.52 | 24.52 | 631,911 | -0.42(-1.67%) |
Aug 15, 2013 | 24.63 | 25.10 | 24.53 | 24.93 | 2,528,291 | +1.23(+5.21%) |
Aug 14, 2013 | 23.88 | 23.97 | 23.64 | 23.70 | 1,539,220 | -0.21(-0.89%) |
Aug 13, 2013 | 23.57 | 23.96 | 23.57 | 23.91 | 718,729 | +0.21(+0.87%) |
Aug 12, 2013 | 23.84 | 23.91 | 23.60 | 23.71 | 1,362,066 | -0.25(-1.04%) |
Aug 09, 2013 | 23.72 | 24.15 | 23.61 | 23.95 | 1,226,518 | +0.12(+0.48%) |
Aug 08, 2013 | 23.97 | 24.03 | 23.74 | 23.84 | 2,618,341 | -0.02(-0.08%) |
Aug 07, 2013 | 24.04 | 24.14 | 23.84 | 23.86 | 1,426,949 | -0.36(-1.47%) |
Aug 06, 2013 | 24.33 | 24.34 | 23.92 | 24.21 | 1,085,342 | -0.16(-0.65%) |
Aug 05, 2013 | 24.14 | 24.47 | 24.04 | 24.37 | 1,019,170 | +0.27(+1.10%) |
Aug 02, 2013 | 24.20 | 24.41 | 24.00 | 24.11 | 2,892,197 | -0.24(-0.99%) |
Aug 01, 2013 | 24.29 | 24.41 | 24.20 | 24.35 | 2,137,089 | +0.18(+0.73%) |
Jul 31, 2013 | 24.75 | 24.90 | 24.16 | 24.17 | 2,602,426 | -0.43(-1.75%) |
Jul 30, 2013 | 24.75 | 24.86 | 24.49 | 24.60 | 1,371,841 | -0.12(-0.47%) |
Jul 29, 2013 | 24.38 | 24.78 | 24.38 | 24.72 | 1,066,150 | +0.33(+1.34%) |
Jul 26, 2013 | 24.48 | 24.58 | 24.18 | 24.39 | 1,333,572 | -0.02(-0.07%) |
Jul 25, 2013 | 24.52 | 24.67 | 24.24 | 24.41 | 886,696 | -0.19(-0.79%) |
Jul 24, 2013 | 24.44 | 25.07 | 24.43 | 24.60 | 1,571,272 | +0.34(+1.42%) |
Jul 23, 2013 | 24.16 | 24.30 | 23.91 | 24.26 | 1,041,429 | +0.18(+0.73%) |
Jul 22, 2013 | 24.50 | 24.57 | 23.93 | 24.08 | 1,094,088 | -0.49(-2.00%) |
Jul 19, 2013 | 24.56 | 24.64 | 24.46 | 24.57 | 715,545 | -0.01(-0.02%) |
Jul 18, 2013 | 24.48 | 24.78 | 24.48 | 24.58 | 762,134 | +0.18(+0.72%) |
Jul 17, 2013 | 24.55 | 24.72 | 24.36 | 24.40 | 828,212 | -0.13(-0.54%) |
Jul 16, 2013 | 24.49 | 24.60 | 24.32 | 24.53 | 982,324 | +0.15(+0.62%) |
Jul 15, 2013 | 24.38 | 24.53 | 24.27 | 24.38 | 1,200,855 | +0.01(+0.05%) |
Jul 12, 2013 | 24.31 | 24.59 | 24.22 | 24.37 | 1,136,863 | +0.08(+0.35%) |
Jul 11, 2013 | 23.94 | 24.32 | 23.94 | 24.29 | 1,078,265 | +0.68(+2.90%) |
Jul 10, 2013 | 23.40 | 23.63 | 23.25 | 23.60 | 1,215,830 | +0.20(+0.85%) |
Jul 09, 2013 | 23.48 | 23.60 | 23.31 | 23.40 | 765,651 | -0.08(-0.36%) |
Jul 08, 2013 | 23.54 | 23.54 | 23.39 | 23.49 | 1,120,387 | +0.08(+0.36%) |
Jul 05, 2013 | 23.67 | 24.10 | 23.31 | 23.40 | 1,277,637 | -0.58(-2.42%) |
Jul 03, 2013 | 24.18 | 24.28 | 23.76 | 23.98 | 645,782 | -0.33(-1.34%) |
Jul 02, 2013 | 23.71 | 24.35 | 23.63 | 24.31 | 1,736,169 | +0.54(+2.27%) |