Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.47 | 26.55 | 26.16 | 26.31 | 404,294 | -0.27(-1.02%) |
Sep 26, 2013 | 26.47 | 26.70 | 26.36 | 26.58 | 501,562 | +0.09(+0.35%) |
Sep 25, 2013 | 26.47 | 26.56 | 26.25 | 26.49 | 451,694 | +0.02(+0.06%) |
Sep 24, 2013 | 26.59 | 26.69 | 26.41 | 26.47 | 688,923 | -0.12(-0.44%) |
Sep 23, 2013 | 26.59 | 26.92 | 26.41 | 26.59 | 464,192 | -0.10(-0.36%) |
Sep 20, 2013 | 26.81 | 26.85 | 26.38 | 26.68 | 1,381,763 | -0.01(-0.04%) |
Sep 19, 2013 | 26.70 | 27.04 | 26.41 | 26.69 | 948,152 | -0.02(-0.06%) |
Sep 18, 2013 | 25.76 | 26.83 | 25.55 | 26.71 | 1,192,357 | +0.88(+3.41%) |
Sep 17, 2013 | 26.11 | 26.43 | 25.82 | 25.83 | 412,901 | -0.41(-1.56%) |
Sep 16, 2013 | 25.81 | 26.26 | 25.37 | 26.24 | 1,119,302 | +0.87(+3.43%) |
Sep 13, 2013 | 25.58 | 25.58 | 25.29 | 25.37 | 614,781 | -0.06(-0.25%) |
Sep 12, 2013 | 25.78 | 25.89 | 25.38 | 25.43 | 567,313 | -0.23(-0.91%) |
Sep 11, 2013 | 25.78 | 25.90 | 25.57 | 25.67 | 561,632 | -0.10(-0.37%) |
Sep 10, 2013 | 26.26 | 26.26 | 25.65 | 25.76 | 685,177 | -0.33(-1.26%) |
Sep 09, 2013 | 26.17 | 26.17 | 25.48 | 26.09 | 365,571 | +0.49(+1.92%) |
Sep 06, 2013 | 25.57 | 26.04 | 25.46 | 25.60 | 651,006 | +0.24(+0.94%) |
Sep 05, 2013 | 26.49 | 26.91 | 25.22 | 25.36 | 456,915 | -0.35(-1.36%) |
Sep 04, 2013 | 25.65 | 25.91 | 25.50 | 25.71 | 238,355 | +0.07(+0.27%) |
Sep 03, 2013 | 26.22 | 26.22 | 25.35 | 25.64 | 464,879 | -0.31(-1.20%) |
Aug 30, 2013 | 26.17 | 26.36 | 25.79 | 25.95 | 494,611 | -0.21(-0.79%) |
Aug 29, 2013 | 26.09 | 26.26 | 25.97 | 26.16 | 400,353 | +0.11(+0.41%) |
Aug 28, 2013 | 26.37 | 26.38 | 26.04 | 26.05 | 338,326 | -0.27(-1.04%) |
Aug 27, 2013 | 26.35 | 26.67 | 26.29 | 26.33 | 522,718 | -0.29(-1.09%) |
Aug 26, 2013 | 26.92 | 27.01 | 26.58 | 26.62 | 301,549 | -0.27(-1.02%) |
Aug 23, 2013 | 26.57 | 26.94 | 26.46 | 26.89 | 565,307 | +0.32(+1.21%) |
Aug 22, 2013 | 26.81 | 26.81 | 26.24 | 26.57 | 418,305 | -0.07(-0.28%) |
Aug 21, 2013 | 26.67 | 27.21 | 26.39 | 26.64 | 403,054 | -0.15(-0.57%) |
Aug 20, 2013 | 26.11 | 27.05 | 26.08 | 26.79 | 643,041 | +0.85(+3.29%) |
Aug 19, 2013 | 26.42 | 26.61 | 25.94 | 25.94 | 555,002 | -0.47(-1.80%) |
Aug 16, 2013 | 26.85 | 26.97 | 26.35 | 26.42 | 1,257,678 | -0.56(-2.07%) |
Aug 15, 2013 | 27.02 | 27.08 | 26.69 | 26.97 | 703,173 | -0.25(-0.93%) |
Aug 14, 2013 | 27.25 | 27.37 | 27.04 | 27.23 | 549,424 | -0.01(-0.04%) |
Aug 13, 2013 | 27.63 | 27.77 | 26.98 | 27.24 | 620,676 | -0.45(-1.62%) |
Aug 12, 2013 | 27.96 | 27.96 | 27.41 | 27.69 | 222,303 | -0.04(-0.15%) |
Aug 09, 2013 | 27.37 | 27.94 | 27.37 | 27.73 | 300,648 | +0.37(+1.35%) |
Aug 08, 2013 | 27.46 | 27.53 | 27.11 | 27.36 | 363,360 | +0.14(+0.50%) |
Aug 07, 2013 | 27.15 | 27.29 | 26.98 | 27.22 | 322,128 | +0.08(+0.29%) |
Aug 06, 2013 | 27.07 | 27.37 | 26.92 | 27.14 | 765,652 | -0.04(-0.14%) |
Aug 05, 2013 | 26.79 | 27.21 | 26.78 | 27.18 | 601,264 | +0.33(+1.24%) |
Aug 02, 2013 | 26.68 | 26.92 | 26.64 | 26.85 | 406,006 | +0.14(+0.51%) |
Aug 01, 2013 | 26.72 | 26.78 | 26.28 | 26.71 | 543,066 | +0.16(+0.60%) |
Jul 31, 2013 | 27.53 | 27.65 | 26.17 | 26.55 | 575,902 | -0.60(-2.19%) |
Jul 30, 2013 | 26.96 | 27.35 | 26.96 | 27.15 | 346,794 | +0.22(+0.80%) |
Jul 29, 2013 | 27.10 | 27.44 | 26.71 | 26.93 | 286,013 | -0.37(-1.37%) |
Jul 26, 2013 | 27.86 | 27.86 | 27.13 | 27.31 | 297,696 | -0.03(-0.10%) |
Jul 25, 2013 | 27.10 | 27.56 | 26.63 | 27.33 | 2,025,687 | +0.26(+0.97%) |
Jul 24, 2013 | 27.63 | 27.65 | 26.50 | 27.07 | 1,697,908 | -0.30(-1.10%) |
Jul 23, 2013 | 27.55 | 27.65 | 27.25 | 27.37 | 351,466 | -0.02(-0.08%) |
Jul 22, 2013 | 27.46 | 27.43 | 27.25 | 27.39 | 505,184 | +0.12(+0.42%) |
Jul 19, 2013 | 27.56 | 27.73 | 27.20 | 27.27 | 669,318 | -0.34(-1.24%) |
Jul 18, 2013 | 27.47 | 27.71 | 27.34 | 27.62 | 236,205 | +0.27(+0.98%) |
Jul 17, 2013 | 27.42 | 27.55 | 27.25 | 27.35 | 331,467 | +0.18(+0.66%) |
Jul 16, 2013 | 27.32 | 27.45 | 27.12 | 27.17 | 569,548 | -0.14(-0.50%) |
Jul 15, 2013 | 27.28 | 27.39 | 27.15 | 27.31 | 321,163 | +0.03(+0.12%) |
Jul 12, 2013 | 27.56 | 27.73 | 27.19 | 27.27 | 316,535 | -0.13(-0.46%) |
Jul 11, 2013 | 26.97 | 27.52 | 26.94 | 27.40 | 605,334 | +0.83(+3.13%) |
Jul 10, 2013 | 26.64 | 26.82 | 26.46 | 26.57 | 625,644 | +0.01(+0.02%) |
Jul 09, 2013 | 26.05 | 26.80 | 25.94 | 26.56 | 903,998 | +0.63(+2.42%) |
Jul 08, 2013 | 26.11 | 26.41 | 25.89 | 25.94 | 703,683 | -0.05(-0.20%) |
Jul 05, 2013 | 26.76 | 26.76 | 25.44 | 25.99 | 586,281 | -0.40(-1.50%) |
Jul 03, 2013 | 26.48 | 26.52 | 26.07 | 26.38 | 301,654 | -0.15(-0.58%) |
Jul 02, 2013 | 26.27 | 26.65 | 26.14 | 26.54 | 592,100 | +0.28(+1.06%) |