Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.80 | 27.47 | 26.80 | 27.32 | 23,618 | +0.19(+0.71%) |
Sep 27, 2013 | 26.41 | 27.53 | 26.38 | 27.13 | 32,417 | +0.52(+1.95%) |
Sep 26, 2013 | 26.96 | 27.36 | 26.37 | 26.61 | 25,890 | -0.35(-1.30%) |
Sep 25, 2013 | 27.08 | 27.43 | 26.93 | 26.96 | 12,022 | +0.00(+0.00%) |
Sep 24, 2013 | 27.08 | 27.49 | 26.60 | 26.96 | 26,477 | -0.02(-0.06%) |
Sep 23, 2013 | 26.64 | 27.35 | 26.23 | 26.98 | 26,889 | +0.57(+2.16%) |
Sep 20, 2013 | 26.51 | 27.38 | 26.24 | 26.41 | 50,529 | +0.09(+0.33%) |
Sep 19, 2013 | 26.52 | 26.52 | 26.16 | 26.32 | 10,320 | -0.22(-0.83%) |
Sep 18, 2013 | 26.37 | 26.94 | 25.86 | 26.54 | 23,440 | +0.18(+0.67%) |
Sep 17, 2013 | 25.91 | 26.37 | 25.87 | 26.36 | 18,047 | +0.47(+1.80%) |
Sep 16, 2013 | 25.54 | 26.22 | 25.45 | 25.90 | 29,826 | +0.45(+1.76%) |
Sep 13, 2013 | 25.15 | 25.71 | 25.15 | 25.45 | 34,726 | +0.44(+1.76%) |
Sep 12, 2013 | 24.67 | 25.09 | 24.60 | 25.01 | 59,258 | +0.38(+1.53%) |
Sep 11, 2013 | 25.42 | 25.42 | 24.44 | 24.63 | 103,033 | -0.85(-3.35%) |
Sep 10, 2013 | 25.63 | 25.71 | 25.19 | 25.49 | 16,767 | +0.04(+0.14%) |
Sep 09, 2013 | 25.54 | 25.54 | 25.09 | 25.45 | 13,191 | -0.01(-0.03%) |
Sep 06, 2013 | 25.71 | 25.71 | 25.08 | 25.46 | 11,647 | -0.08(-0.31%) |
Sep 05, 2013 | 25.38 | 25.71 | 25.29 | 25.54 | 17,060 | +0.12(+0.48%) |
Sep 04, 2013 | 25.13 | 25.47 | 25.01 | 25.42 | 35,374 | +0.38(+1.51%) |
Sep 03, 2013 | 24.46 | 25.18 | 23.66 | 25.04 | 43,514 | +0.84(+3.45%) |
Aug 30, 2013 | 25.31 | 25.31 | 23.76 | 24.20 | 22,609 | -1.20(-4.71%) |
Aug 29, 2013 | 24.77 | 25.44 | 24.77 | 25.40 | 23,377 | +0.92(+3.77%) |
Aug 28, 2013 | 24.55 | 24.75 | 24.25 | 24.47 | 16,673 | +0.23(+0.94%) |
Aug 27, 2013 | 25.32 | 25.53 | 24.18 | 24.25 | 53,586 | -1.27(-4.99%) |
Aug 26, 2013 | 25.14 | 26.09 | 25.06 | 25.52 | 31,087 | +0.07(+0.28%) |
Aug 23, 2013 | 26.00 | 26.00 | 24.89 | 25.45 | 17,372 | -0.69(-2.66%) |
Aug 22, 2013 | 25.80 | 26.20 | 25.48 | 26.15 | 13,070 | +0.40(+1.54%) |
Aug 21, 2013 | 26.73 | 26.75 | 25.66 | 25.75 | 15,374 | -0.99(-3.71%) |
Aug 20, 2013 | 25.77 | 26.89 | 25.73 | 26.74 | 62,621 | +1.07(+4.18%) |
Aug 19, 2013 | 25.69 | 26.08 | 25.49 | 25.67 | 18,147 | +0.04(+0.17%) |
Aug 16, 2013 | 25.46 | 25.71 | 25.13 | 25.63 | 29,686 | +0.03(+0.10%) |
Aug 15, 2013 | 26.59 | 26.92 | 25.46 | 25.60 | 24,253 | -1.24(-4.63%) |
Aug 14, 2013 | 27.10 | 27.12 | 26.63 | 26.84 | 26,142 | -0.27(-1.00%) |
Aug 13, 2013 | 26.97 | 27.33 | 26.97 | 27.12 | 19,310 | -0.01(-0.03%) |
Aug 12, 2013 | 26.93 | 27.28 | 25.91 | 27.12 | 35,029 | -0.25(-0.90%) |
Aug 09, 2013 | 25.97 | 28.17 | 25.58 | 27.37 | 90,053 | +1.40(+5.40%) |
Aug 08, 2013 | 25.39 | 25.99 | 24.53 | 25.97 | 19,309 | +0.15(+0.58%) |
Aug 07, 2013 | 26.58 | 26.66 | 25.78 | 25.82 | 20,530 | -0.87(-3.25%) |
Aug 06, 2013 | 27.05 | 27.05 | 26.50 | 26.69 | 14,438 | -0.20(-0.75%) |
Aug 05, 2013 | 26.17 | 27.07 | 26.17 | 26.89 | 38,383 | +0.77(+2.95%) |
Aug 02, 2013 | 25.63 | 26.34 | 25.54 | 26.12 | 29,533 | +0.33(+1.29%) |
Aug 01, 2013 | 25.16 | 25.88 | 25.16 | 25.78 | 28,786 | +0.71(+2.83%) |
Jul 31, 2013 | 25.00 | 25.36 | 24.97 | 25.07 | 17,961 | +0.06(+0.25%) |
Jul 30, 2013 | 25.20 | 25.20 | 24.51 | 25.01 | 10,912 | -0.04(-0.14%) |
Jul 29, 2013 | 25.26 | 25.64 | 24.82 | 25.05 | 9,287 | -0.29(-1.14%) |
Jul 26, 2013 | 26.01 | 26.01 | 25.24 | 25.34 | 11,368 | -0.88(-3.34%) |
Jul 25, 2013 | 25.50 | 26.31 | 25.35 | 26.21 | 27,500 | +0.54(+2.12%) |
Jul 24, 2013 | 26.25 | 26.25 | 25.50 | 25.67 | 14,531 | -0.78(-2.95%) |
Jul 23, 2013 | 26.60 | 26.60 | 26.32 | 26.45 | 16,929 | -0.16(-0.59%) |
Jul 22, 2013 | 26.34 | 26.65 | 26.27 | 26.61 | 25,466 | +0.35(+1.33%) |
Jul 19, 2013 | 25.92 | 26.33 | 25.66 | 26.26 | 37,609 | +0.32(+1.25%) |
Jul 18, 2013 | 25.73 | 26.04 | 25.29 | 25.93 | 16,220 | +0.25(+0.95%) |
Jul 17, 2013 | 26.32 | 26.32 | 25.58 | 25.69 | 15,820 | -0.47(-1.81%) |
Jul 16, 2013 | 26.39 | 26.48 | 26.05 | 26.16 | 24,267 | -0.29(-1.09%) |
Jul 15, 2013 | 26.10 | 26.62 | 26.10 | 26.45 | 36,833 | +0.48(+1.86%) |
Jul 12, 2013 | 26.63 | 26.80 | 25.70 | 25.97 | 26,535 | -0.75(-2.82%) |
Jul 11, 2013 | 26.81 | 26.95 | 26.38 | 26.72 | 33,009 | +0.10(+0.36%) |
Jul 10, 2013 | 26.05 | 26.66 | 25.93 | 26.63 | 42,593 | +0.54(+2.08%) |
Jul 09, 2013 | 25.70 | 26.18 | 25.50 | 26.08 | 51,959 | +0.59(+2.30%) |
Jul 08, 2013 | 25.40 | 25.62 | 25.13 | 25.50 | 42,641 | +0.11(+0.41%) |
Jul 05, 2013 | 25.43 | 25.43 | 25.01 | 25.39 | 24,802 | +0.28(+1.12%) |
Jul 03, 2013 | 24.57 | 25.20 | 24.31 | 25.11 | 27,486 | +0.54(+2.21%) |
Jul 02, 2013 | 24.55 | 24.77 | 24.36 | 24.57 | 54,868 | +0.04(+0.18%) |