Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.34 | 26.43 | 26.07 | 26.36 | 1,266,841 | -0.10(-0.38%) |
Sep 26, 2013 | 26.40 | 26.74 | 26.40 | 26.46 | 907,724 | +0.09(+0.34%) |
Sep 25, 2013 | 26.99 | 26.99 | 26.31 | 26.37 | 1,315,907 | -0.65(-2.41%) |
Sep 24, 2013 | 27.10 | 27.20 | 26.69 | 27.02 | 1,984,217 | -0.13(-0.48%) |
Sep 23, 2013 | 26.89 | 27.27 | 26.77 | 27.15 | 1,911,237 | +0.19(+0.70%) |
Sep 20, 2013 | 27.19 | 27.30 | 26.96 | 26.96 | 2,410,557 | -0.22(-0.81%) |
Sep 19, 2013 | 27.01 | 27.38 | 27.00 | 27.18 | 1,277,352 | +0.17(+0.63%) |
Sep 18, 2013 | 26.57 | 27.11 | 26.57 | 27.01 | 1,500,254 | +0.41(+1.54%) |
Sep 17, 2013 | 26.40 | 26.66 | 26.36 | 26.60 | 820,499 | +0.25(+0.95%) |
Sep 16, 2013 | 26.21 | 26.38 | 26.05 | 26.35 | 2,291,926 | +0.47(+1.82%) |
Sep 13, 2013 | 25.90 | 26.18 | 25.73 | 25.88 | 2,564,298 | +0.19(+0.74%) |
Sep 12, 2013 | 25.76 | 25.82 | 25.54 | 25.69 | 1,389,151 | +0.02(+0.08%) |
Sep 11, 2013 | 25.80 | 26.06 | 25.66 | 25.67 | 2,074,947 | -0.09(-0.35%) |
Sep 10, 2013 | 25.91 | 25.98 | 25.60 | 25.76 | 1,198,361 | -0.03(-0.12%) |
Sep 09, 2013 | 25.32 | 25.92 | 25.28 | 25.79 | 2,005,405 | +0.29(+1.14%) |
Sep 06, 2013 | 25.78 | 25.80 | 25.25 | 25.50 | 2,372,235 | -0.20(-0.78%) |
Sep 05, 2013 | 25.92 | 26.09 | 25.66 | 25.70 | 1,522,151 | -0.15(-0.58%) |
Sep 04, 2013 | 26.12 | 26.18 | 25.84 | 25.85 | 1,103,205 | -0.19(-0.73%) |
Sep 03, 2013 | 26.37 | 26.47 | 26.02 | 26.04 | 902,178 | -0.09(-0.34%) |
Aug 30, 2013 | 26.18 | 26.46 | 25.95 | 26.13 | 3,708,826 | +0.02(+0.08%) |
Aug 29, 2013 | 25.99 | 26.27 | 25.93 | 26.11 | 2,897,845 | +0.05(+0.19%) |
Aug 28, 2013 | 25.97 | 26.20 | 25.92 | 26.06 | 869,993 | +0.03(+0.12%) |
Aug 27, 2013 | 26.19 | 26.35 | 25.96 | 26.03 | 1,251,039 | -0.40(-1.51%) |
Aug 26, 2013 | 26.53 | 26.65 | 26.39 | 26.43 | 790,213 | -0.11(-0.41%) |
Aug 23, 2013 | 26.65 | 26.66 | 26.30 | 26.54 | 1,250,698 | -0.03(-0.11%) |
Aug 22, 2013 | 26.78 | 27.00 | 26.45 | 26.57 | 932,697 | -0.21(-0.78%) |
Aug 21, 2013 | 26.82 | 27.10 | 26.75 | 26.78 | 1,600,161 | -0.12(-0.45%) |
Aug 20, 2013 | 26.90 | 27.25 | 26.88 | 26.90 | 2,680,280 | -0.01(-0.04%) |
Aug 19, 2013 | 26.70 | 27.11 | 26.69 | 26.91 | 1,003,861 | +0.21(+0.79%) |
Aug 16, 2013 | 26.89 | 27.11 | 26.70 | 26.70 | 993,902 | -0.30(-1.11%) |
Aug 15, 2013 | 27.27 | 27.27 | 26.94 | 27.00 | 2,193,423 | -0.55(-2.00%) |
Aug 14, 2013 | 27.70 | 27.81 | 27.48 | 27.55 | 1,578,118 | -0.29(-1.04%) |
Aug 13, 2013 | 27.50 | 27.96 | 27.39 | 27.84 | 2,203,712 | +0.39(+1.42%) |
Aug 12, 2013 | 27.20 | 27.51 | 27.07 | 27.45 | 1,694,594 | +0.06(+0.22%) |
Aug 09, 2013 | 27.15 | 27.50 | 27.00 | 27.39 | 1,531,865 | +0.19(+0.70%) |
Aug 08, 2013 | 27.11 | 27.42 | 26.93 | 27.20 | 2,522,759 | +0.21(+0.78%) |
Aug 07, 2013 | 27.18 | 27.22 | 26.83 | 26.99 | 1,293,558 | -0.30(-1.10%) |
Aug 06, 2013 | 27.30 | 27.35 | 26.85 | 27.29 | 1,891,152 | -0.07(-0.26%) |
Aug 05, 2013 | 27.70 | 27.80 | 27.19 | 27.36 | 2,206,933 | -0.32(-1.16%) |
Aug 02, 2013 | 26.85 | 27.68 | 26.83 | 27.68 | 4,843,220 | +0.85(+3.17%) |
Aug 01, 2013 | 28.96 | 29.24 | 25.88 | 26.83 | 14,948,838 | -3.68(-12.06%) |
Jul 31, 2013 | 30.65 | 30.98 | 30.41 | 30.51 | 1,987,753 | -0.09(-0.29%) |
Jul 30, 2013 | 29.94 | 30.62 | 29.79 | 30.60 | 1,238,890 | +0.69(+2.31%) |
Jul 29, 2013 | 29.85 | 30.00 | 29.50 | 29.91 | 1,633,224 | -0.01(-0.03%) |
Jul 26, 2013 | 29.60 | 30.07 | 29.56 | 29.92 | 1,178,243 | +0.22(+0.74%) |
Jul 25, 2013 | 29.55 | 29.81 | 29.46 | 29.70 | 1,434,730 | +0.10(+0.34%) |
Jul 24, 2013 | 29.93 | 30.11 | 29.46 | 29.60 | 1,130,508 | -0.22(-0.74%) |
Jul 23, 2013 | 30.05 | 30.31 | 29.79 | 29.82 | 1,463,042 | -0.73(-2.39%) |
Jul 22, 2013 | 30.55 | 30.74 | 30.48 | 30.55 | 740,584 | -0.02(-0.07%) |
Jul 19, 2013 | 30.84 | 30.88 | 30.40 | 30.57 | 942,991 | -0.27(-0.88%) |
Jul 18, 2013 | 31.04 | 31.25 | 30.70 | 30.84 | 662,542 | -0.04(-0.13%) |
Jul 17, 2013 | 31.04 | 31.04 | 30.57 | 30.88 | 686,406 | -0.09(-0.29%) |
Jul 16, 2013 | 31.19 | 31.34 | 30.82 | 30.97 | 687,258 | -0.16(-0.51%) |
Jul 15, 2013 | 31.44 | 31.55 | 31.09 | 31.13 | 494,033 | -0.22(-0.70%) |
Jul 12, 2013 | 31.42 | 31.49 | 31.33 | 31.35 | 543,661 | -0.08(-0.25%) |
Jul 11, 2013 | 31.77 | 31.86 | 31.36 | 31.43 | 814,454 | -0.04(-0.13%) |
Jul 10, 2013 | 31.44 | 31.50 | 31.17 | 31.47 | 826,316 | +0.07(+0.22%) |
Jul 09, 2013 | 31.63 | 31.58 | 31.40 | 31.40 | 748,594 | -0.07(-0.22%) |
Jul 08, 2013 | 31.63 | 31.74 | 31.37 | 31.47 | 566,279 | -0.08(-0.25%) |
Jul 05, 2013 | 31.27 | 31.60 | 30.86 | 31.55 | 245,413 | +0.54(+1.74%) |
Jul 03, 2013 | 30.85 | 31.01 | 30.69 | 31.01 | 402,917 | +0.11(+0.36%) |
Jul 02, 2013 | 31.06 | 31.19 | 30.77 | 30.90 | 694,662 | -0.22(-0.71%) |