Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.01 | 27.54 | 26.95 | 27.37 | 2,528,211 | -0.01(-0.04%) |
Sep 27, 2013 | 27.44 | 27.65 | 27.28 | 27.38 | 1,494,549 | -0.22(-0.80%) |
Sep 26, 2013 | 28.12 | 28.26 | 27.49 | 27.60 | 2,869,807 | -0.42(-1.50%) |
Sep 25, 2013 | 27.80 | 28.41 | 27.77 | 28.02 | 3,918,470 | +0.28(+1.01%) |
Sep 24, 2013 | 27.04 | 28.14 | 26.71 | 27.74 | 4,854,543 | +0.69(+2.55%) |
Sep 23, 2013 | 26.75 | 27.07 | 26.32 | 27.05 | 3,306,620 | +0.22(+0.82%) |
Sep 20, 2013 | 26.51 | 27.21 | 26.51 | 26.83 | 4,298,274 | +0.34(+1.28%) |
Sep 19, 2013 | 26.78 | 26.91 | 26.22 | 26.49 | 2,451,043 | -0.18(-0.67%) |
Sep 18, 2013 | 26.17 | 26.84 | 25.90 | 26.67 | 1,894,306 | +0.62(+2.38%) |
Sep 17, 2013 | 25.84 | 26.40 | 25.73 | 26.05 | 1,887,823 | +0.26(+1.01%) |
Sep 16, 2013 | 25.69 | 26.11 | 25.47 | 25.79 | 1,765,534 | +0.19(+0.74%) |
Sep 13, 2013 | 25.76 | 25.84 | 25.23 | 25.60 | 2,143,899 | -0.16(-0.62%) |
Sep 12, 2013 | 26.10 | 26.27 | 25.52 | 25.76 | 3,876,505 | -0.31(-1.19%) |
Sep 11, 2013 | 24.40 | 26.10 | 24.09 | 26.07 | 9,224,582 | +1.82(+7.51%) |
Sep 10, 2013 | 24.33 | 24.36 | 23.94 | 24.25 | 4,231,661 | +0.03(+0.12%) |
Sep 09, 2013 | 23.92 | 24.42 | 23.92 | 24.22 | 3,090,159 | +0.36(+1.51%) |
Sep 06, 2013 | 24.00 | 24.11 | 23.82 | 23.86 | 2,528,463 | +0.01(+0.04%) |
Sep 05, 2013 | 23.76 | 24.20 | 23.73 | 23.85 | 2,462,224 | +0.15(+0.63%) |
Sep 04, 2013 | 23.69 | 23.90 | 23.62 | 23.70 | 1,754,848 | -0.04(-0.17%) |
Sep 03, 2013 | 24.11 | 24.29 | 23.52 | 23.74 | 1,305,444 | -0.08(-0.34%) |
Aug 30, 2013 | 23.76 | 24.30 | 23.73 | 23.82 | 1,706,263 | +0.14(+0.59%) |
Aug 29, 2013 | 23.89 | 23.93 | 23.52 | 23.68 | 991,301 | -0.30(-1.25%) |
Aug 28, 2013 | 23.46 | 24.38 | 23.46 | 23.98 | 1,259,713 | +0.56(+2.39%) |
Aug 27, 2013 | 23.42 | 23.90 | 23.36 | 23.42 | 1,334,475 | -0.19(-0.80%) |
Aug 26, 2013 | 23.49 | 24.07 | 23.43 | 23.61 | 1,292,512 | +0.09(+0.38%) |
Aug 23, 2013 | 23.41 | 23.68 | 23.18 | 23.52 | 1,364,512 | +0.15(+0.64%) |
Aug 22, 2013 | 22.83 | 23.60 | 22.73 | 23.37 | 1,252,734 | +0.64(+2.82%) |
Aug 21, 2013 | 23.07 | 23.18 | 22.71 | 22.73 | 1,071,674 | -0.38(-1.64%) |
Aug 20, 2013 | 22.94 | 23.41 | 22.82 | 23.11 | 1,128,968 | +0.17(+0.74%) |
Aug 19, 2013 | 23.61 | 23.75 | 22.93 | 22.94 | 1,580,392 | -0.84(-3.53%) |
Aug 16, 2013 | 23.99 | 24.36 | 23.73 | 23.78 | 1,901,433 | -0.11(-0.46%) |
Aug 15, 2013 | 23.32 | 23.99 | 22.97 | 23.89 | 1,977,948 | +0.35(+1.49%) |
Aug 14, 2013 | 24.25 | 24.25 | 23.50 | 23.54 | 1,870,225 | -0.94(-3.84%) |
Aug 13, 2013 | 24.44 | 24.76 | 24.11 | 24.48 | 1,545,640 | +0.01(+0.04%) |
Aug 12, 2013 | 24.45 | 24.73 | 24.29 | 24.47 | 964,156 | -0.18(-0.73%) |
Aug 09, 2013 | 24.53 | 24.82 | 24.46 | 24.65 | 995,777 | +0.09(+0.37%) |
Aug 08, 2013 | 23.97 | 24.70 | 23.85 | 24.56 | 1,882,164 | +0.65(+2.72%) |
Aug 07, 2013 | 24.20 | 24.31 | 23.66 | 23.91 | 1,401,423 | -0.33(-1.36%) |
Aug 06, 2013 | 24.79 | 24.87 | 23.94 | 24.24 | 1,832,178 | -0.55(-2.22%) |
Aug 05, 2013 | 24.55 | 25.09 | 24.33 | 24.79 | 1,993,473 | +0.24(+0.98%) |
Aug 02, 2013 | 24.90 | 25.03 | 24.02 | 24.55 | 1,924,625 | -0.54(-2.15%) |
Aug 01, 2013 | 24.90 | 25.30 | 24.90 | 25.09 | 1,789,782 | +0.49(+1.99%) |
Jul 31, 2013 | 24.64 | 24.89 | 24.52 | 24.60 | 1,591,522 | +0.13(+0.53%) |
Jul 30, 2013 | 24.58 | 24.58 | 24.11 | 24.47 | 1,543,686 | +0.01(+0.04%) |
Jul 29, 2013 | 24.66 | 24.73 | 24.14 | 24.46 | 2,233,450 | -0.32(-1.29%) |
Jul 26, 2013 | 24.80 | 24.91 | 24.40 | 24.78 | 1,836,897 | -0.02(-0.08%) |
Jul 25, 2013 | 25.81 | 25.99 | 24.51 | 24.80 | 6,124,857 | -1.68(-6.34%) |
Jul 24, 2013 | 26.94 | 27.07 | 26.12 | 26.48 | 2,648,108 | -0.41(-1.52%) |
Jul 23, 2013 | 27.20 | 27.27 | 26.70 | 26.89 | 1,786,316 | -0.20(-0.74%) |
Jul 22, 2013 | 27.76 | 27.69 | 27.02 | 27.09 | 1,794,426 | -0.60(-2.17%) |
Jul 19, 2013 | 27.16 | 27.76 | 26.70 | 27.69 | 2,442,339 | +0.62(+2.29%) |
Jul 18, 2013 | 26.78 | 27.38 | 26.66 | 27.07 | 2,518,232 | +0.45(+1.69%) |
Jul 17, 2013 | 26.26 | 26.90 | 26.24 | 26.62 | 2,578,426 | +0.46(+1.76%) |
Jul 16, 2013 | 25.75 | 26.24 | 25.60 | 26.16 | 2,674,181 | +0.45(+1.75%) |
Jul 15, 2013 | 25.69 | 25.85 | 25.53 | 25.71 | 1,164,802 | -0.04(-0.16%) |
Jul 12, 2013 | 25.38 | 25.75 | 25.26 | 25.75 | 1,416,977 | +0.28(+1.10%) |
Jul 11, 2013 | 25.53 | 25.79 | 25.16 | 25.47 | 1,833,991 | +0.27(+1.07%) |
Jul 10, 2013 | 25.00 | 25.39 | 24.91 | 25.20 | 1,795,042 | +0.20(+0.80%) |
Jul 09, 2013 | 25.01 | 25.10 | 24.83 | 25.00 | 1,604,013 | +0.14(+0.56%) |
Jul 08, 2013 | 24.63 | 25.06 | 24.52 | 24.86 | 1,737,337 | +0.35(+1.43%) |
Jul 05, 2013 | 24.03 | 24.52 | 23.56 | 24.51 | 1,053,258 | +0.58(+2.42%) |
Jul 03, 2013 | 24.09 | 24.09 | 23.56 | 23.93 | 1,345,231 | -0.17(-0.71%) |
Jul 02, 2013 | 24.10 | 24.54 | 23.95 | 24.10 | 1,370,034 | -0.06(-0.25%) |