Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.05 | 27.05 | 26.80 | 26.88 | 5,420 | +0.23(+0.86%) |
Sep 26, 2013 | 26.52 | 26.65 | 26.40 | 26.65 | 106,262 | +0.17(+0.64%) |
Sep 25, 2013 | 26.38 | 26.52 | 26.36 | 26.48 | 119,183 | +0.22(+0.84%) |
Sep 24, 2013 | 26.13 | 26.27 | 26.10 | 26.26 | 51,876 | +0.38(+1.46%) |
Sep 23, 2013 | 26.03 | 26.03 | 25.84 | 25.88 | 4,007 | -0.01(-0.03%) |
Sep 20, 2013 | 25.97 | 25.97 | 25.89 | 25.89 | 598 | -0.23(-0.88%) |
Sep 19, 2013 | 26.00 | 26.16 | 25.83 | 26.12 | 10,090 | +0.33(+1.28%) |
Sep 18, 2013 | 24.93 | 25.79 | 24.81 | 25.79 | 3,532 | +0.89(+3.57%) |
Sep 17, 2013 | 24.67 | 24.90 | 24.67 | 24.90 | 5,655 | +0.12(+0.48%) |
Sep 16, 2013 | 24.35 | 24.83 | 24.73 | 24.78 | 2,575 | +0.43(+1.77%) |
Sep 13, 2013 | 24.40 | 24.50 | 24.24 | 24.35 | 2,263 | -0.25(-1.02%) |
Sep 12, 2013 | 24.66 | 24.66 | 24.48 | 24.60 | 1,228 | -0.21(-0.85%) |
Sep 11, 2013 | 24.69 | 24.81 | 24.62 | 24.81 | 1,521 | -0.34(-1.35%) |
Sep 10, 2013 | 25.05 | 25.34 | 25.05 | 25.15 | 969 | -0.35(-1.37%) |
Sep 09, 2013 | 25.45 | 25.50 | 25.38 | 25.50 | 2,713 | +0.48(+1.92%) |
Sep 06, 2013 | 24.98 | 25.05 | 24.83 | 25.02 | 3,008 | +0.45(+1.83%) |
Sep 05, 2013 | 24.58 | 24.58 | 24.46 | 24.57 | 3,918 | +0.13(+0.53%) |
Sep 04, 2013 | 24.47 | 24.49 | 24.39 | 24.44 | 3,031 | +0.26(+1.08%) |
Sep 03, 2013 | 24.48 | 24.48 | 24.17 | 24.18 | 3,001 | +0.57(+2.41%) |
Aug 30, 2013 | 23.83 | 23.83 | 23.61 | 23.61 | 2,266 | -0.28(-1.17%) |
Aug 29, 2013 | 23.80 | 24.01 | 23.80 | 23.89 | 2,282 | +0.14(+0.58%) |
Aug 28, 2013 | 23.82 | 23.99 | 23.75 | 23.75 | 2,386 | +0.03(+0.13%) |
Aug 27, 2013 | 24.09 | 24.09 | 23.68 | 23.72 | 2,509 | -0.28(-1.17%) |
Aug 26, 2013 | 24.17 | 24.24 | 24.00 | 24.00 | 2,027 | -0.16(-0.66%) |
Aug 23, 2013 | 24.13 | 24.18 | 24.05 | 24.16 | 4,931 | +0.69(+2.94%) |
Aug 22, 2013 | 23.51 | 23.52 | 23.47 | 23.47 | 2,468 | -0.20(-0.84%) |
Aug 21, 2013 | 23.83 | 23.83 | 23.62 | 23.67 | 3,431 | -0.65(-2.67%) |
Aug 20, 2013 | 24.41 | 24.50 | 24.32 | 24.32 | 3,008 | -0.08(-0.33%) |
Aug 19, 2013 | 24.57 | 24.63 | 24.36 | 24.40 | 2,895 | -0.25(-1.01%) |
Aug 16, 2013 | 24.65 | 24.68 | 24.55 | 24.65 | 1,299 | +0.00(+0.00%) |
Aug 15, 2013 | 24.65 | 24.70 | 24.54 | 24.65 | 4,951 | +0.05(+0.20%) |
Aug 14, 2013 | 24.95 | 24.95 | 24.60 | 24.60 | 3,958 | -0.22(-0.89%) |
Aug 13, 2013 | 25.13 | 25.13 | 24.61 | 24.82 | 3,780 | -0.14(-0.56%) |
Aug 12, 2013 | 25.02 | 25.02 | 24.95 | 24.96 | 1,090 | +0.02(+0.08%) |
Aug 09, 2013 | 25.02 | 25.02 | 24.94 | 24.94 | 681 | -0.21(-0.83%) |
Aug 08, 2013 | 25.05 | 25.20 | 24.96 | 25.15 | 1,153 | -0.39(-1.53%) |
Aug 07, 2013 | 25.61 | 25.73 | 25.42 | 25.54 | 1,930 | -0.32(-1.24%) |
Aug 06, 2013 | 26.19 | 26.28 | 25.82 | 25.86 | 8,447 | +0.02(+0.08%) |
Aug 05, 2013 | 25.68 | 25.84 | 25.56 | 25.84 | 6,050 | +0.85(+3.40%) |
Aug 02, 2013 | 24.98 | 25.01 | 24.73 | 24.99 | 9,945 | -0.40(-1.58%) |
Aug 01, 2013 | 25.30 | 25.41 | 25.17 | 25.39 | 7,747 | +0.12(+0.47%) |
Jul 31, 2013 | 25.90 | 26.05 | 24.55 | 25.27 | 33,541 | -1.43(-5.36%) |
Jul 30, 2013 | 27.01 | 27.01 | 26.45 | 26.70 | 6,229 | +0.15(+0.56%) |
Jul 29, 2013 | 26.89 | 26.89 | 26.54 | 26.55 | 3,625 | -1.04(-3.77%) |
Jul 26, 2013 | 28.09 | 28.09 | 27.56 | 27.59 | 1,614 | -0.93(-3.26%) |
Jul 25, 2013 | 28.82 | 28.82 | 28.34 | 28.52 | 5,540 | -0.53(-1.82%) |
Jul 24, 2013 | 29.32 | 29.33 | 29.03 | 29.05 | 10,956 | -0.48(-1.63%) |
Jul 23, 2013 | 29.49 | 29.69 | 29.49 | 29.53 | 613 | -0.24(-0.81%) |
Jul 22, 2013 | 29.80 | 29.85 | 29.76 | 29.77 | 2,238 | -0.06(-0.20%) |
Jul 19, 2013 | 29.45 | 29.83 | 29.45 | 29.83 | 13,161 | +0.00(+0.00%) |
Jul 18, 2013 | 29.74 | 30.00 | 29.74 | 29.83 | 67,135 | +0.42(+1.43%) |
Jul 17, 2013 | 29.25 | 29.41 | 29.20 | 29.41 | 738,300 | +0.46(+1.59%) |
Jul 16, 2013 | 28.89 | 28.98 | 28.78 | 28.95 | 77,505 | -0.06(-0.20%) |
Jul 15, 2013 | 29.13 | 29.13 | 28.88 | 29.01 | 1,328 | +0.40(+1.39%) |
Jul 12, 2013 | 28.82 | 28.82 | 28.61 | 28.61 | 6,215 | +0.29(+1.02%) |
Jul 11, 2013 | 28.42 | 28.42 | 28.32 | 28.32 | 1,590 | -0.16(-0.56%) |
Jul 10, 2013 | 28.58 | 28.58 | 28.24 | 28.48 | 1,093 | -0.41(-1.41%) |
Jul 09, 2013 | 28.89 | 28.89 | 28.89 | 28.89 | 175 | -0.24(-0.84%) |
Jul 08, 2013 | 28.72 | 29.13 | 28.72 | 29.13 | 950 | +0.05(+0.17%) |
Jul 03, 2013 | 29.08 | 29.08 | 29.08 | 29.08 | 0 | -0.39(-1.32%) |
Jul 02, 2013 | 29.33 | 29.79 | 29.33 | 29.47 | 955 | -0.12(-0.41%) |