Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.04 | 26.25 | 25.91 | 26.08 | 176,908 | +0.04(+0.15%) |
Sep 26, 2013 | 25.55 | 26.06 | 25.46 | 26.04 | 146,028 | +0.39(+1.50%) |
Sep 25, 2013 | 25.54 | 25.65 | 25.51 | 25.65 | 187,987 | +0.00(+0.00%) |
Sep 24, 2013 | 25.72 | 25.80 | 25.39 | 25.65 | 150,119 | +0.06(+0.23%) |
Sep 23, 2013 | 25.22 | 25.75 | 25.12 | 25.59 | 276,279 | +0.29(+1.14%) |
Sep 20, 2013 | 25.56 | 26.15 | 25.30 | 25.30 | 177,168 | -0.39(-1.50%) |
Sep 19, 2013 | 25.32 | 26.04 | 24.96 | 25.69 | 209,685 | +0.37(+1.45%) |
Sep 18, 2013 | 25.07 | 25.36 | 24.70 | 25.32 | 495,143 | -0.07(-0.27%) |
Sep 17, 2013 | 25.69 | 25.69 | 25.13 | 25.39 | 317,582 | -0.12(-0.45%) |
Sep 16, 2013 | 26.09 | 26.23 | 25.46 | 25.51 | 134,799 | -0.43(-1.67%) |
Sep 13, 2013 | 26.06 | 26.28 | 25.88 | 25.94 | 216,531 | -0.16(-0.63%) |
Sep 12, 2013 | 25.75 | 26.28 | 25.75 | 26.10 | 241,142 | +0.10(+0.37%) |
Sep 11, 2013 | 25.43 | 26.20 | 25.33 | 26.01 | 215,910 | +0.45(+1.77%) |
Sep 10, 2013 | 25.92 | 26.20 | 25.32 | 25.55 | 142,210 | -0.24(-0.93%) |
Sep 09, 2013 | 26.22 | 26.46 | 25.48 | 25.80 | 104,800 | -0.41(-1.58%) |
Sep 06, 2013 | 26.14 | 26.50 | 25.96 | 26.21 | 70,050 | +0.05(+0.18%) |
Sep 05, 2013 | 25.37 | 26.46 | 25.37 | 26.16 | 163,869 | +0.78(+3.08%) |
Sep 04, 2013 | 25.17 | 25.38 | 24.76 | 25.38 | 163,595 | +0.12(+0.46%) |
Sep 03, 2013 | 25.74 | 26.00 | 25.09 | 25.27 | 85,621 | -0.21(-0.83%) |
Aug 30, 2013 | 25.66 | 25.80 | 25.46 | 25.48 | 85,089 | -0.27(-1.05%) |
Aug 29, 2013 | 25.76 | 25.98 | 25.75 | 25.75 | 59,932 | -0.10(-0.37%) |
Aug 28, 2013 | 25.99 | 26.26 | 25.67 | 25.84 | 107,618 | -0.26(-1.00%) |
Aug 27, 2013 | 26.09 | 26.33 | 25.90 | 26.10 | 83,257 | -0.19(-0.73%) |
Aug 26, 2013 | 26.14 | 26.50 | 26.13 | 26.30 | 84,208 | +0.11(+0.41%) |
Aug 23, 2013 | 26.39 | 26.42 | 26.09 | 26.19 | 83,640 | -0.09(-0.33%) |
Aug 22, 2013 | 26.28 | 26.52 | 25.92 | 26.28 | 158,737 | +0.11(+0.41%) |
Aug 21, 2013 | 26.23 | 26.39 | 25.94 | 26.17 | 144,775 | -0.15(-0.59%) |
Aug 20, 2013 | 26.33 | 26.65 | 26.16 | 26.33 | 165,787 | +0.00(+0.00%) |
Aug 19, 2013 | 26.46 | 26.76 | 26.14 | 26.33 | 100,313 | -0.24(-0.91%) |
Aug 16, 2013 | 26.99 | 26.99 | 26.57 | 26.57 | 117,186 | -0.38(-1.40%) |
Aug 15, 2013 | 26.52 | 26.94 | 26.20 | 26.94 | 138,732 | +0.27(+1.01%) |
Aug 14, 2013 | 26.76 | 26.97 | 26.53 | 26.67 | 90,747 | +0.06(+0.22%) |
Aug 13, 2013 | 26.80 | 26.80 | 26.52 | 26.62 | 70,170 | +0.00(+0.00%) |
Aug 12, 2013 | 26.93 | 27.01 | 26.58 | 26.62 | 204,209 | -0.29(-1.08%) |
Aug 09, 2013 | 26.82 | 27.46 | 26.53 | 26.91 | 130,313 | +0.16(+0.61%) |
Aug 08, 2013 | 26.84 | 27.38 | 26.50 | 26.74 | 210,161 | -0.09(-0.32%) |
Aug 07, 2013 | 27.10 | 27.16 | 26.18 | 26.83 | 218,719 | -0.32(-1.17%) |
Aug 06, 2013 | 27.00 | 27.30 | 26.74 | 27.15 | 189,202 | +0.08(+0.29%) |
Aug 05, 2013 | 27.52 | 27.52 | 27.00 | 27.07 | 195,182 | -0.58(-2.09%) |
Aug 02, 2013 | 27.80 | 28.16 | 27.58 | 27.65 | 145,524 | -0.15(-0.56%) |
Aug 01, 2013 | 27.74 | 28.39 | 27.74 | 27.80 | 236,380 | +0.08(+0.28%) |
Jul 31, 2013 | 28.11 | 28.44 | 27.71 | 27.72 | 230,038 | -0.35(-1.24%) |
Jul 30, 2013 | 28.53 | 28.92 | 28.07 | 28.07 | 190,970 | -0.79(-2.74%) |
Jul 29, 2013 | 29.17 | 29.67 | 28.80 | 28.86 | 255,015 | -0.55(-1.87%) |
Jul 26, 2013 | 29.70 | 29.84 | 29.24 | 29.41 | 187,396 | -0.35(-1.17%) |
Jul 25, 2013 | 29.38 | 29.88 | 29.04 | 29.76 | 278,126 | +0.35(+1.18%) |
Jul 24, 2013 | 29.92 | 30.01 | 29.41 | 29.41 | 266,266 | -0.52(-1.74%) |
Jul 23, 2013 | 28.98 | 29.93 | 28.85 | 29.93 | 421,772 | +0.95(+3.29%) |
Jul 22, 2013 | 28.95 | 28.98 | 28.46 | 28.98 | 535,189 | +0.20(+0.70%) |
Jul 19, 2013 | 28.95 | 29.41 | 28.45 | 28.78 | 363,144 | -0.34(-1.16%) |
Jul 18, 2013 | 29.61 | 29.66 | 29.11 | 29.11 | 298,440 | -0.26(-0.89%) |
Jul 17, 2013 | 29.22 | 29.63 | 29.22 | 29.37 | 398,604 | +0.15(+0.53%) |
Jul 16, 2013 | 29.62 | 29.65 | 28.93 | 29.22 | 360,041 | -0.43(-1.46%) |
Jul 15, 2013 | 29.32 | 29.67 | 29.02 | 29.65 | 190,641 | +0.43(+1.49%) |
Jul 12, 2013 | 29.34 | 29.36 | 28.93 | 29.22 | 161,203 | +0.12(+0.40%) |
Jul 11, 2013 | 29.15 | 29.36 | 28.93 | 29.10 | 161,035 | +0.03(+0.10%) |
Jul 10, 2013 | 28.93 | 29.21 | 28.84 | 29.07 | 98,871 | +0.14(+0.50%) |
Jul 09, 2013 | 29.02 | 29.22 | 28.93 | 28.93 | 280,239 | +0.00(+0.00%) |
Jul 08, 2013 | 28.53 | 28.93 | 28.09 | 28.93 | 129,089 | +0.48(+1.70%) |
Jul 05, 2013 | 28.69 | 28.83 | 27.88 | 28.45 | 129,446 | -0.06(-0.20%) |
Jul 03, 2013 | 28.91 | 29.02 | 28.10 | 28.51 | 142,728 | -0.18(-0.64%) |
Jul 02, 2013 | 28.90 | 29.34 | 28.62 | 28.69 | 288,600 | +0.17(+0.61%) |