Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.65 | 27.12 | 26.65 | 27.00 | 748,778 | +0.20(+0.75%) |
Sep 26, 2013 | 26.52 | 26.83 | 26.47 | 26.80 | 470,858 | +0.28(+1.06%) |
Sep 25, 2013 | 26.55 | 26.68 | 26.33 | 26.52 | 821,326 | -0.03(-0.11%) |
Sep 24, 2013 | 26.47 | 26.74 | 26.30 | 26.55 | 430,760 | +0.05(+0.19%) |
Sep 23, 2013 | 26.38 | 26.56 | 26.01 | 26.50 | 734,923 | +0.00(+0.00%) |
Sep 20, 2013 | 26.45 | 26.76 | 26.16 | 26.50 | 1,253,030 | +0.11(+0.42%) |
Sep 19, 2013 | 26.58 | 26.75 | 26.19 | 26.39 | 975,040 | -0.16(-0.60%) |
Sep 18, 2013 | 26.44 | 26.75 | 26.37 | 26.55 | 641,734 | +0.11(+0.42%) |
Sep 17, 2013 | 26.72 | 26.75 | 26.41 | 26.44 | 599,376 | -0.20(-0.75%) |
Sep 16, 2013 | 26.76 | 26.79 | 26.40 | 26.64 | 677,089 | -0.04(-0.15%) |
Sep 13, 2013 | 27.35 | 27.35 | 26.65 | 26.68 | 525,617 | -0.18(-0.67%) |
Sep 12, 2013 | 27.09 | 27.10 | 26.82 | 26.86 | 237,826 | -0.29(-1.07%) |
Sep 11, 2013 | 27.15 | 27.23 | 26.96 | 27.15 | 382,231 | -0.01(-0.04%) |
Sep 10, 2013 | 26.84 | 27.17 | 26.58 | 27.16 | 370,925 | +0.54(+2.03%) |
Sep 09, 2013 | 26.35 | 26.84 | 26.28 | 26.62 | 415,635 | +0.28(+1.06%) |
Sep 06, 2013 | 26.01 | 26.46 | 25.85 | 26.34 | 609,751 | +0.33(+1.27%) |
Sep 05, 2013 | 26.06 | 26.30 | 25.81 | 26.01 | 739,219 | -0.10(-0.38%) |
Sep 04, 2013 | 26.46 | 26.74 | 26.09 | 26.11 | 877,831 | -0.46(-1.73%) |
Sep 03, 2013 | 26.50 | 26.68 | 26.20 | 26.57 | 881,656 | +0.32(+1.22%) |
Aug 30, 2013 | 26.39 | 26.45 | 26.09 | 26.25 | 640,251 | -0.15(-0.57%) |
Aug 29, 2013 | 25.59 | 26.44 | 25.59 | 26.40 | 719,969 | +0.72(+2.80%) |
Aug 28, 2013 | 25.42 | 25.79 | 25.27 | 25.68 | 582,507 | +0.28(+1.10%) |
Aug 27, 2013 | 25.12 | 25.64 | 24.96 | 25.40 | 1,012,591 | +0.01(+0.04%) |
Aug 26, 2013 | 25.99 | 26.03 | 25.35 | 25.39 | 669,536 | -0.52(-2.01%) |
Aug 23, 2013 | 25.60 | 25.95 | 25.46 | 25.91 | 522,380 | +0.27(+1.05%) |
Aug 22, 2013 | 25.50 | 25.77 | 25.44 | 25.64 | 785,498 | +0.19(+0.75%) |
Aug 21, 2013 | 25.95 | 25.95 | 25.38 | 25.45 | 874,750 | -0.55(-2.12%) |
Aug 20, 2013 | 25.55 | 26.07 | 25.30 | 26.00 | 803,274 | +0.55(+2.16%) |
Aug 19, 2013 | 25.55 | 25.57 | 25.16 | 25.45 | 1,034,979 | -0.18(-0.70%) |
Aug 16, 2013 | 25.26 | 26.20 | 25.26 | 25.63 | 1,279,235 | +0.50(+1.99%) |
Aug 15, 2013 | 24.60 | 25.17 | 24.58 | 25.13 | 1,045,146 | +0.45(+1.82%) |
Aug 14, 2013 | 24.32 | 25.03 | 24.19 | 24.68 | 1,033,200 | +0.35(+1.44%) |
Aug 13, 2013 | 24.23 | 24.50 | 24.17 | 24.33 | 703,234 | +0.06(+0.25%) |
Aug 12, 2013 | 24.01 | 24.37 | 24.01 | 24.27 | 439,611 | +0.05(+0.21%) |
Aug 09, 2013 | 24.07 | 24.31 | 23.95 | 24.22 | 874,742 | +0.06(+0.25%) |
Aug 08, 2013 | 24.14 | 24.25 | 23.95 | 24.16 | 1,032,231 | +0.09(+0.37%) |
Aug 07, 2013 | 24.46 | 24.68 | 24.05 | 24.07 | 2,648,386 | -0.52(-2.11%) |
Aug 06, 2013 | 24.73 | 24.95 | 24.44 | 24.59 | 1,626,860 | -0.16(-0.65%) |
Aug 05, 2013 | 23.97 | 25.12 | 23.97 | 24.75 | 2,248,612 | +0.58(+2.40%) |
Aug 02, 2013 | 24.90 | 25.26 | 23.15 | 24.17 | 7,545,394 | -2.98(-10.98%) |
Aug 01, 2013 | 27.01 | 27.63 | 27.01 | 27.15 | 1,086,750 | +0.33(+1.23%) |
Jul 31, 2013 | 27.00 | 27.12 | 26.63 | 26.82 | 972,074 | -0.17(-0.63%) |
Jul 30, 2013 | 26.89 | 27.37 | 26.31 | 26.99 | 1,339,269 | +0.25(+0.93%) |
Jul 29, 2013 | 27.14 | 27.36 | 26.67 | 26.74 | 1,066,949 | -0.41(-1.51%) |
Jul 26, 2013 | 26.49 | 27.48 | 26.49 | 27.15 | 1,320,012 | +0.51(+1.91%) |
Jul 25, 2013 | 27.28 | 27.32 | 26.19 | 26.64 | 3,547,356 | -0.63(-2.31%) |
Jul 24, 2013 | 27.99 | 28.08 | 27.18 | 27.27 | 714,191 | -0.60(-2.15%) |
Jul 23, 2013 | 28.03 | 28.14 | 27.71 | 27.87 | 928,827 | -0.13(-0.46%) |
Jul 22, 2013 | 28.00 | 28.42 | 27.95 | 28.00 | 730,198 | -0.33(-1.16%) |
Jul 19, 2013 | 28.55 | 28.83 | 28.19 | 28.33 | 799,447 | -0.17(-0.60%) |
Jul 18, 2013 | 28.94 | 29.07 | 28.44 | 28.50 | 631,289 | -0.43(-1.49%) |
Jul 17, 2013 | 28.86 | 29.11 | 28.57 | 28.93 | 450,074 | +0.15(+0.52%) |
Jul 16, 2013 | 28.47 | 28.83 | 28.07 | 28.78 | 665,711 | +0.24(+0.84%) |
Jul 15, 2013 | 28.54 | 28.70 | 28.34 | 28.54 | 333,251 | -0.04(-0.14%) |
Jul 12, 2013 | 28.72 | 28.76 | 28.42 | 28.58 | 432,584 | -0.18(-0.63%) |
Jul 11, 2013 | 28.95 | 28.95 | 28.55 | 28.76 | 446,146 | +0.11(+0.38%) |
Jul 10, 2013 | 28.51 | 28.75 | 28.44 | 28.65 | 402,521 | +0.03(+0.10%) |
Jul 09, 2013 | 28.69 | 28.73 | 28.40 | 28.62 | 686,897 | +0.00(+0.00%) |
Jul 08, 2013 | 29.00 | 29.07 | 28.51 | 28.62 | 522,642 | -0.33(-1.14%) |
Jul 05, 2013 | 28.75 | 28.96 | 28.50 | 28.95 | 427,133 | +0.38(+1.33%) |
Jul 03, 2013 | 28.12 | 28.59 | 28.03 | 28.57 | 458,772 | +0.26(+0.92%) |
Jul 02, 2013 | 28.14 | 28.63 | 28.05 | 28.31 | 784,430 | +0.19(+0.68%) |