Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.70 | 28.00 | 27.69 | 27.81 | 688,190 | -0.21(-0.76%) |
Sep 27, 2013 | 28.20 | 28.20 | 27.98 | 28.02 | 585,306 | -0.40(-1.41%) |
Sep 26, 2013 | 27.80 | 28.42 | 27.76 | 28.42 | 473,613 | +0.71(+2.58%) |
Sep 25, 2013 | 27.88 | 27.91 | 27.49 | 27.71 | 553,274 | -0.29(-1.02%) |
Sep 24, 2013 | 27.97 | 28.21 | 27.94 | 27.99 | 381,211 | -0.03(-0.10%) |
Sep 23, 2013 | 27.78 | 28.16 | 27.62 | 28.02 | 513,728 | +0.22(+0.80%) |
Sep 20, 2013 | 28.11 | 28.18 | 27.79 | 27.80 | 835,455 | -0.29(-1.04%) |
Sep 19, 2013 | 28.05 | 28.21 | 28.01 | 28.09 | 357,273 | +0.04(+0.15%) |
Sep 18, 2013 | 27.71 | 28.11 | 27.49 | 28.05 | 365,601 | +0.23(+0.82%) |
Sep 17, 2013 | 28.11 | 28.19 | 27.64 | 27.82 | 586,773 | -0.32(-1.14%) |
Sep 16, 2013 | 28.06 | 28.21 | 27.78 | 28.14 | 582,887 | +0.36(+1.31%) |
Sep 13, 2013 | 27.59 | 27.80 | 27.47 | 27.78 | 369,956 | +0.35(+1.28%) |
Sep 12, 2013 | 27.59 | 27.72 | 27.37 | 27.43 | 260,772 | -0.21(-0.75%) |
Sep 11, 2013 | 27.69 | 27.81 | 27.47 | 27.64 | 219,145 | -0.04(-0.15%) |
Sep 10, 2013 | 27.78 | 27.90 | 27.53 | 27.68 | 531,944 | +0.07(+0.26%) |
Sep 09, 2013 | 27.02 | 27.61 | 26.95 | 27.61 | 545,453 | +0.77(+2.87%) |
Sep 06, 2013 | 26.92 | 27.05 | 26.34 | 26.84 | 327,401 | +0.10(+0.37%) |
Sep 05, 2013 | 26.89 | 26.94 | 26.67 | 26.74 | 336,489 | -0.17(-0.64%) |
Sep 04, 2013 | 26.61 | 26.93 | 26.51 | 26.91 | 944,550 | +0.34(+1.26%) |
Sep 03, 2013 | 26.85 | 27.12 | 26.13 | 26.57 | 1,119,468 | -0.01(-0.05%) |
Aug 30, 2013 | 27.02 | 27.02 | 26.56 | 26.59 | 463,360 | -0.38(-1.40%) |
Aug 29, 2013 | 27.07 | 27.38 | 26.94 | 26.96 | 460,719 | -0.14(-0.50%) |
Aug 28, 2013 | 27.06 | 27.23 | 26.82 | 27.10 | 288,877 | +0.11(+0.40%) |
Aug 27, 2013 | 27.36 | 27.49 | 26.94 | 26.99 | 400,890 | -0.60(-2.17%) |
Aug 26, 2013 | 27.49 | 27.75 | 27.41 | 27.59 | 217,435 | +0.16(+0.60%) |
Aug 23, 2013 | 27.35 | 27.46 | 27.12 | 27.43 | 220,222 | +0.17(+0.63%) |
Aug 22, 2013 | 27.04 | 27.29 | 27.00 | 27.26 | 206,015 | +0.23(+0.85%) |
Aug 21, 2013 | 27.19 | 27.29 | 27.00 | 27.03 | 208,896 | -0.23(-0.84%) |
Aug 20, 2013 | 27.13 | 27.32 | 27.07 | 27.26 | 281,677 | +0.14(+0.53%) |
Aug 19, 2013 | 27.19 | 27.44 | 27.09 | 27.11 | 300,835 | -0.11(-0.39%) |
Aug 16, 2013 | 27.14 | 27.34 | 27.01 | 27.22 | 325,611 | +0.07(+0.26%) |
Aug 15, 2013 | 27.59 | 27.69 | 27.07 | 27.15 | 320,849 | -0.70(-2.51%) |
Aug 14, 2013 | 27.83 | 27.92 | 27.71 | 27.85 | 293,246 | +0.05(+0.18%) |
Aug 13, 2013 | 27.85 | 27.86 | 27.67 | 27.80 | 295,069 | -0.01(-0.03%) |
Aug 12, 2013 | 27.59 | 27.88 | 27.52 | 27.81 | 301,790 | +0.06(+0.23%) |
Aug 09, 2013 | 27.43 | 27.76 | 27.34 | 27.74 | 445,101 | +0.21(+0.77%) |
Aug 08, 2013 | 27.84 | 27.89 | 27.48 | 27.53 | 617,232 | -0.19(-0.69%) |
Aug 07, 2013 | 27.56 | 27.77 | 27.38 | 27.72 | 263,419 | +0.06(+0.23%) |
Aug 06, 2013 | 27.88 | 27.88 | 27.63 | 27.66 | 309,270 | -0.30(-1.09%) |
Aug 05, 2013 | 27.86 | 28.08 | 27.69 | 27.96 | 445,195 | +0.04(+0.15%) |
Aug 02, 2013 | 27.86 | 28.03 | 27.79 | 27.92 | 448,670 | -0.07(-0.25%) |
Aug 01, 2013 | 27.50 | 28.05 | 27.37 | 27.99 | 1,123,516 | +0.72(+2.65%) |
Jul 31, 2013 | 27.19 | 27.44 | 27.13 | 27.27 | 434,085 | +0.08(+0.31%) |
Jul 30, 2013 | 27.16 | 27.23 | 26.98 | 27.18 | 364,254 | +0.07(+0.26%) |
Jul 29, 2013 | 27.11 | 27.19 | 26.96 | 27.11 | 311,447 | -0.04(-0.16%) |
Jul 26, 2013 | 27.07 | 27.23 | 26.89 | 27.16 | 399,371 | -0.10(-0.36%) |
Jul 25, 2013 | 26.93 | 27.28 | 26.89 | 27.25 | 578,913 | +0.20(+0.73%) |
Jul 24, 2013 | 27.11 | 27.17 | 26.94 | 27.06 | 448,453 | +0.02(+0.08%) |
Jul 23, 2013 | 27.00 | 27.18 | 26.73 | 27.04 | 701,438 | -0.01(-0.05%) |
Jul 22, 2013 | 27.11 | 27.06 | 26.28 | 27.05 | 929,432 | +0.77(+2.91%) |
Jul 19, 2013 | 25.87 | 26.30 | 25.87 | 26.28 | 1,463,226 | +0.45(+1.76%) |
Jul 18, 2013 | 25.75 | 25.94 | 25.68 | 25.83 | 635,091 | +0.13(+0.50%) |
Jul 17, 2013 | 25.75 | 25.87 | 25.64 | 25.70 | 540,078 | +0.01(+0.06%) |
Jul 16, 2013 | 25.88 | 25.94 | 25.63 | 25.69 | 389,957 | -0.25(-0.98%) |
Jul 15, 2013 | 25.99 | 26.05 | 25.77 | 25.94 | 375,177 | +0.02(+0.08%) |
Jul 12, 2013 | 25.84 | 25.97 | 25.78 | 25.92 | 346,329 | +0.06(+0.25%) |
Jul 11, 2013 | 25.60 | 25.86 | 25.58 | 25.86 | 479,385 | +0.41(+1.61%) |
Jul 10, 2013 | 25.38 | 25.47 | 25.20 | 25.45 | 467,973 | +0.04(+0.17%) |
Jul 09, 2013 | 25.25 | 25.48 | 25.20 | 25.41 | 577,545 | +0.21(+0.82%) |
Jul 08, 2013 | 25.08 | 25.27 | 25.00 | 25.20 | 446,451 | +0.14(+0.57%) |
Jul 05, 2013 | 24.87 | 25.07 | 24.75 | 25.06 | 355,826 | +0.33(+1.32%) |
Jul 03, 2013 | 24.70 | 24.77 | 24.55 | 24.73 | 240,006 | -0.06(-0.26%) |
Jul 02, 2013 | 24.90 | 25.11 | 24.68 | 24.80 | 351,615 | -0.09(-0.34%) |