Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.39 | 28.12 | 27.31 | 27.99 | 152,844 | +0.28(+1.01%) |
Sep 27, 2013 | 27.62 | 27.80 | 27.28 | 27.71 | 107,162 | -0.02(-0.07%) |
Sep 26, 2013 | 28.30 | 28.57 | 27.47 | 27.73 | 193,813 | -0.34(-1.21%) |
Sep 25, 2013 | 27.84 | 28.60 | 27.84 | 28.07 | 165,082 | +0.21(+0.75%) |
Sep 24, 2013 | 27.95 | 28.24 | 27.46 | 27.86 | 136,236 | -0.07(-0.25%) |
Sep 23, 2013 | 27.70 | 27.95 | 27.27 | 27.93 | 159,786 | +0.30(+1.09%) |
Sep 20, 2013 | 27.97 | 27.97 | 27.43 | 27.63 | 307,822 | -0.18(-0.65%) |
Sep 19, 2013 | 27.95 | 28.00 | 27.57 | 27.81 | 205,801 | +0.00(+0.00%) |
Sep 18, 2013 | 27.35 | 27.89 | 26.84 | 27.81 | 183,592 | +0.54(+1.98%) |
Sep 17, 2013 | 26.64 | 27.31 | 26.52 | 27.27 | 113,732 | +0.58(+2.17%) |
Sep 16, 2013 | 26.89 | 26.99 | 26.53 | 26.69 | 175,908 | -0.18(-0.67%) |
Sep 13, 2013 | 26.99 | 27.00 | 26.77 | 26.87 | 92,452 | +0.03(+0.11%) |
Sep 12, 2013 | 26.86 | 27.00 | 26.68 | 26.84 | 136,616 | -0.06(-0.22%) |
Sep 11, 2013 | 26.66 | 27.00 | 26.66 | 26.90 | 127,233 | +0.19(+0.71%) |
Sep 10, 2013 | 26.57 | 26.95 | 26.44 | 26.71 | 177,018 | +0.33(+1.25%) |
Sep 09, 2013 | 26.22 | 26.49 | 26.05 | 26.38 | 272,560 | +0.33(+1.27%) |
Sep 06, 2013 | 26.33 | 26.51 | 25.82 | 26.05 | 211,109 | -0.11(-0.42%) |
Sep 05, 2013 | 25.99 | 26.48 | 25.80 | 26.16 | 182,006 | +0.25(+0.96%) |
Sep 04, 2013 | 25.59 | 26.00 | 25.45 | 25.91 | 185,596 | +0.57(+2.25%) |
Sep 03, 2013 | 25.86 | 25.99 | 25.10 | 25.34 | 160,956 | -0.07(-0.28%) |
Aug 30, 2013 | 25.78 | 25.86 | 25.19 | 25.41 | 179,868 | -0.29(-1.13%) |
Aug 29, 2013 | 24.80 | 26.03 | 24.79 | 25.70 | 317,890 | +0.93(+3.75%) |
Aug 28, 2013 | 25.68 | 25.68 | 23.69 | 24.77 | 813,253 | -1.55(-5.89%) |
Aug 27, 2013 | 26.65 | 26.98 | 26.26 | 26.32 | 279,084 | -0.52(-1.94%) |
Aug 26, 2013 | 26.46 | 27.09 | 26.33 | 26.84 | 153,329 | +0.46(+1.74%) |
Aug 23, 2013 | 26.49 | 26.67 | 26.13 | 26.38 | 40,919 | -0.11(-0.42%) |
Aug 22, 2013 | 25.76 | 26.50 | 25.68 | 26.49 | 116,521 | +0.79(+3.07%) |
Aug 21, 2013 | 25.81 | 26.06 | 25.53 | 25.70 | 63,935 | -0.17(-0.66%) |
Aug 20, 2013 | 25.57 | 25.98 | 25.46 | 25.87 | 121,123 | +0.41(+1.61%) |
Aug 19, 2013 | 26.00 | 26.19 | 25.44 | 25.46 | 84,361 | -0.57(-2.19%) |
Aug 16, 2013 | 25.97 | 26.68 | 25.97 | 26.03 | 89,088 | -0.09(-0.34%) |
Aug 15, 2013 | 26.31 | 26.55 | 26.00 | 26.12 | 153,223 | -0.49(-1.84%) |
Aug 14, 2013 | 26.52 | 26.71 | 26.43 | 26.61 | 229,424 | +0.17(+0.64%) |
Aug 13, 2013 | 26.49 | 26.74 | 26.18 | 26.44 | 41,096 | -0.10(-0.38%) |
Aug 12, 2013 | 26.17 | 26.64 | 26.17 | 26.54 | 58,112 | +0.32(+1.22%) |
Aug 09, 2013 | 26.53 | 26.71 | 25.98 | 26.22 | 83,997 | -0.27(-1.02%) |
Aug 08, 2013 | 26.19 | 26.58 | 25.97 | 26.49 | 83,487 | +0.47(+1.81%) |
Aug 07, 2013 | 26.67 | 26.73 | 25.91 | 26.02 | 92,946 | -0.62(-2.33%) |
Aug 06, 2013 | 27.32 | 27.32 | 26.57 | 26.64 | 132,434 | -0.73(-2.67%) |
Aug 05, 2013 | 27.03 | 27.38 | 26.86 | 27.37 | 113,658 | +0.39(+1.45%) |
Aug 02, 2013 | 26.92 | 27.14 | 26.86 | 26.98 | 65,253 | -0.02(-0.07%) |
Aug 01, 2013 | 26.83 | 27.20 | 26.73 | 27.00 | 91,010 | +0.52(+1.96%) |
Jul 31, 2013 | 26.30 | 26.91 | 26.30 | 26.48 | 152,385 | +0.20(+0.76%) |
Jul 30, 2013 | 26.15 | 26.41 | 26.06 | 26.28 | 121,352 | +0.29(+1.12%) |
Jul 29, 2013 | 26.49 | 26.70 | 25.91 | 25.99 | 179,811 | -0.49(-1.85%) |
Jul 26, 2013 | 26.61 | 26.78 | 26.20 | 26.48 | 101,653 | -0.29(-1.08%) |
Jul 25, 2013 | 26.49 | 26.86 | 26.25 | 26.77 | 190,186 | +0.32(+1.21%) |
Jul 24, 2013 | 25.97 | 26.88 | 25.95 | 26.45 | 270,014 | +0.57(+2.20%) |
Jul 23, 2013 | 25.87 | 26.00 | 25.80 | 25.88 | 129,461 | +0.03(+0.12%) |
Jul 22, 2013 | 25.93 | 26.04 | 25.81 | 25.85 | 154,952 | -0.02(-0.08%) |
Jul 19, 2013 | 25.60 | 25.93 | 25.59 | 25.87 | 187,950 | +0.18(+0.70%) |
Jul 18, 2013 | 25.19 | 25.87 | 25.12 | 25.69 | 296,750 | +0.60(+2.39%) |
Jul 17, 2013 | 25.01 | 25.14 | 24.72 | 25.09 | 179,266 | +0.18(+0.72%) |
Jul 16, 2013 | 25.15 | 25.17 | 24.77 | 24.91 | 104,787 | -0.20(-0.80%) |
Jul 15, 2013 | 25.01 | 25.13 | 24.78 | 25.11 | 139,326 | +0.19(+0.76%) |
Jul 12, 2013 | 24.91 | 25.11 | 24.60 | 24.92 | 107,693 | -0.07(-0.28%) |
Jul 11, 2013 | 24.86 | 25.18 | 24.65 | 24.99 | 153,373 | +0.43(+1.75%) |
Jul 10, 2013 | 24.38 | 24.58 | 24.03 | 24.56 | 126,719 | +0.25(+1.03%) |
Jul 09, 2013 | 24.15 | 24.42 | 23.97 | 24.31 | 196,496 | +0.34(+1.42%) |
Jul 08, 2013 | 24.48 | 24.48 | 23.92 | 23.97 | 223,797 | -0.23(-0.95%) |
Jul 05, 2013 | 23.99 | 24.21 | 23.44 | 24.20 | 138,228 | +0.59(+2.50%) |
Jul 03, 2013 | 23.57 | 23.77 | 23.31 | 23.61 | 89,451 | -0.01(-0.04%) |
Jul 02, 2013 | 23.43 | 23.73 | 23.32 | 23.62 | 204,515 | +0.27(+1.16%) |