Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.14 | 28.84 | 27.83 | 27.90 | 274,550 | -0.24(-0.85%) |
Sep 26, 2013 | 27.49 | 28.79 | 27.21 | 28.14 | 234,626 | +0.81(+2.97%) |
Sep 25, 2013 | 26.52 | 27.40 | 25.69 | 27.33 | 143,242 | +0.91(+3.43%) |
Sep 24, 2013 | 26.28 | 26.64 | 26.01 | 26.42 | 145,840 | +0.26(+0.98%) |
Sep 23, 2013 | 25.46 | 26.36 | 25.10 | 26.16 | 438,053 | +1.19(+4.76%) |
Sep 20, 2013 | 25.17 | 25.55 | 24.36 | 24.97 | 1,548,422 | -0.19(-0.77%) |
Sep 19, 2013 | 24.45 | 25.19 | 24.22 | 25.17 | 51,524 | +0.58(+2.36%) |
Sep 18, 2013 | 24.70 | 24.82 | 24.20 | 24.59 | 42,411 | -0.10(-0.39%) |
Sep 17, 2013 | 24.88 | 25.44 | 23.83 | 24.68 | 87,207 | -0.78(-3.04%) |
Sep 16, 2013 | 26.05 | 27.31 | 25.09 | 25.46 | 144,153 | -1.85(-6.77%) |
Sep 13, 2013 | 26.93 | 27.52 | 26.68 | 27.31 | 70,573 | +0.36(+1.34%) |
Sep 12, 2013 | 26.16 | 27.57 | 26.04 | 26.95 | 39,780 | +0.50(+1.90%) |
Sep 11, 2013 | 25.57 | 26.64 | 25.02 | 26.45 | 44,023 | +0.92(+3.59%) |
Sep 10, 2013 | 25.04 | 25.61 | 24.45 | 25.53 | 47,910 | +0.52(+2.08%) |
Sep 09, 2013 | 24.08 | 25.10 | 23.61 | 25.01 | 62,980 | +0.93(+3.88%) |
Sep 06, 2013 | 23.79 | 24.09 | 22.73 | 24.08 | 43,905 | +0.47(+1.98%) |
Sep 05, 2013 | 23.61 | 24.05 | 23.43 | 23.61 | 18,249 | -0.26(-1.11%) |
Sep 04, 2013 | 23.61 | 24.14 | 23.57 | 23.87 | 13,248 | -0.22(-0.91%) |
Sep 03, 2013 | 24.54 | 24.54 | 23.49 | 24.09 | 14,996 | -0.11(-0.47%) |
Aug 30, 2013 | 24.46 | 24.65 | 24.19 | 24.21 | 16,112 | -0.33(-1.33%) |
Aug 29, 2013 | 24.45 | 24.65 | 24.10 | 24.53 | 12,872 | +0.06(+0.25%) |
Aug 28, 2013 | 24.48 | 24.66 | 24.18 | 24.47 | 30,993 | -0.10(-0.39%) |
Aug 27, 2013 | 24.30 | 24.82 | 24.30 | 24.57 | 65,093 | +0.05(+0.22%) |
Aug 26, 2013 | 24.90 | 24.97 | 24.33 | 24.52 | 18,627 | -0.27(-1.10%) |
Aug 23, 2013 | 24.61 | 25.13 | 24.28 | 24.79 | 17,034 | +0.04(+0.18%) |
Aug 22, 2013 | 24.31 | 24.75 | 24.31 | 24.75 | 3,942 | +0.26(+1.04%) |
Aug 21, 2013 | 24.45 | 24.82 | 24.23 | 24.49 | 12,993 | -0.05(-0.22%) |
Aug 20, 2013 | 24.61 | 25.09 | 24.27 | 24.54 | 30,393 | +0.02(+0.07%) |
Aug 19, 2013 | 24.08 | 24.87 | 24.08 | 24.53 | 28,112 | -0.49(-1.97%) |
Aug 16, 2013 | 24.31 | 25.12 | 23.45 | 25.02 | 86,248 | +0.46(+1.87%) |
Aug 15, 2013 | 25.71 | 25.74 | 23.55 | 24.56 | 104,533 | -1.23(-4.78%) |
Aug 14, 2013 | 26.24 | 26.36 | 25.73 | 25.79 | 11,348 | -0.71(-2.69%) |
Aug 13, 2013 | 26.15 | 27.34 | 26.08 | 26.51 | 21,647 | +0.34(+1.31%) |
Aug 12, 2013 | 26.22 | 26.43 | 25.35 | 26.16 | 40,897 | -0.41(-1.53%) |
Aug 09, 2013 | 27.09 | 27.28 | 26.57 | 26.57 | 25,653 | -0.72(-2.65%) |
Aug 08, 2013 | 27.31 | 27.56 | 27.04 | 27.29 | 27,204 | +0.16(+0.58%) |
Aug 07, 2013 | 26.95 | 27.68 | 26.59 | 27.13 | 60,877 | -0.35(-1.28%) |
Aug 06, 2013 | 27.40 | 27.87 | 27.11 | 27.49 | 73,682 | +0.10(+0.35%) |
Aug 05, 2013 | 27.65 | 27.65 | 27.13 | 27.39 | 35,278 | -0.32(-1.14%) |
Aug 02, 2013 | 28.02 | 28.02 | 27.41 | 27.71 | 69,456 | -0.35(-1.26%) |
Aug 01, 2013 | 27.23 | 28.08 | 26.91 | 28.06 | 133,485 | +0.83(+3.04%) |
Jul 31, 2013 | 25.04 | 27.59 | 25.04 | 27.23 | 71,804 | +2.33(+9.38%) |
Jul 30, 2013 | 24.20 | 25.27 | 23.88 | 24.90 | 53,554 | +0.65(+2.69%) |
Jul 29, 2013 | 23.84 | 24.53 | 23.35 | 24.24 | 44,776 | +0.41(+1.70%) |
Jul 26, 2013 | 23.63 | 24.17 | 23.50 | 23.84 | 40,701 | +0.06(+0.26%) |
Jul 25, 2013 | 23.35 | 23.78 | 23.35 | 23.78 | 26,807 | +0.34(+1.47%) |
Jul 24, 2013 | 23.21 | 23.63 | 22.91 | 23.43 | 9,901 | +0.06(+0.26%) |
Jul 23, 2013 | 23.42 | 23.63 | 22.90 | 23.37 | 31,800 | -0.05(-0.23%) |
Jul 22, 2013 | 23.34 | 23.49 | 23.27 | 23.42 | 21,971 | +0.08(+0.34%) |
Jul 19, 2013 | 23.57 | 23.79 | 23.19 | 23.34 | 156,945 | -0.22(-0.93%) |
Jul 18, 2013 | 23.67 | 23.79 | 23.40 | 23.57 | 21,684 | +0.04(+0.15%) |
Jul 17, 2013 | 23.68 | 23.69 | 23.39 | 23.53 | 10,457 | -0.04(-0.19%) |
Jul 16, 2013 | 23.61 | 23.70 | 23.32 | 23.57 | 32,401 | -0.04(-0.15%) |
Jul 15, 2013 | 23.64 | 23.86 | 23.37 | 23.61 | 47,137 | +0.02(+0.07%) |
Jul 12, 2013 | 23.79 | 23.79 | 23.27 | 23.59 | 25,854 | -0.17(-0.70%) |
Jul 11, 2013 | 23.37 | 23.78 | 23.15 | 23.76 | 23,796 | +0.72(+3.14%) |
Jul 10, 2013 | 22.92 | 23.20 | 22.74 | 23.04 | 32,251 | +0.04(+0.19%) |
Jul 09, 2013 | 23.40 | 23.22 | 22.63 | 22.99 | 32,699 | -0.23(-0.99%) |
Jul 08, 2013 | 22.90 | 23.52 | 22.86 | 23.22 | 139,256 | +0.36(+1.58%) |
Jul 05, 2013 | 22.41 | 22.86 | 21.65 | 22.86 | 76,627 | +0.77(+3.47%) |
Jul 03, 2013 | 22.19 | 22.20 | 22.00 | 22.09 | 8,378 | -0.07(-0.32%) |
Jul 02, 2013 | 22.02 | 22.38 | 21.94 | 22.16 | 17,396 | +0.05(+0.24%) |