Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.01 | 27.06 | 26.94 | 27.01 | 63,354 | -0.11(-0.42%) |
Sep 26, 2013 | 27.22 | 27.36 | 27.05 | 27.12 | 125,313 | -0.04(-0.16%) |
Sep 25, 2013 | 26.99 | 27.35 | 26.99 | 27.16 | 9,940 | -0.06(-0.21%) |
Sep 24, 2013 | 26.97 | 27.38 | 26.97 | 27.22 | 14,056 | +0.02(+0.07%) |
Sep 23, 2013 | 27.41 | 27.41 | 27.10 | 27.20 | 17,609 | -0.08(-0.29%) |
Sep 20, 2013 | 27.48 | 27.58 | 27.25 | 27.28 | 20,834 | -0.13(-0.49%) |
Sep 19, 2013 | 27.58 | 27.58 | 27.33 | 27.42 | 597,941 | -0.12(-0.43%) |
Sep 18, 2013 | 27.43 | 27.54 | 27.23 | 27.53 | 16,156 | +0.19(+0.71%) |
Sep 17, 2013 | 27.21 | 27.35 | 27.13 | 27.34 | 7,456 | +0.25(+0.91%) |
Sep 16, 2013 | 27.22 | 27.26 | 27.09 | 27.09 | 18,096 | +0.08(+0.28%) |
Sep 13, 2013 | 27.00 | 27.03 | 26.76 | 27.02 | 71,001 | +0.08(+0.30%) |
Sep 12, 2013 | 26.96 | 27.20 | 26.94 | 26.94 | 30,532 | -0.21(-0.78%) |
Sep 11, 2013 | 27.16 | 27.31 | 26.98 | 27.15 | 1,101,034 | -0.12(-0.45%) |
Sep 10, 2013 | 26.99 | 27.28 | 26.99 | 27.27 | 14,297 | +0.46(+1.71%) |
Sep 09, 2013 | 26.67 | 26.91 | 26.67 | 26.82 | 83,113 | +0.30(+1.14%) |
Sep 06, 2013 | 26.81 | 26.81 | 26.21 | 26.51 | 64,857 | -0.07(-0.25%) |
Sep 05, 2013 | 26.44 | 26.65 | 26.44 | 26.58 | 33,552 | +0.17(+0.64%) |
Sep 04, 2013 | 26.02 | 26.44 | 26.02 | 26.41 | 19,335 | +0.65(+2.53%) |
Sep 03, 2013 | 26.06 | 26.20 | 25.67 | 25.76 | 38,901 | +0.17(+0.66%) |
Aug 30, 2013 | 25.99 | 25.99 | 25.58 | 25.59 | 62,060 | -0.51(-1.94%) |
Aug 29, 2013 | 25.80 | 26.20 | 25.80 | 26.09 | 11,470 | +0.31(+1.19%) |
Aug 28, 2013 | 25.50 | 25.92 | 25.50 | 25.79 | 1,237,713 | +0.46(+1.83%) |
Aug 27, 2013 | 25.78 | 25.78 | 25.30 | 25.32 | 229,947 | -0.77(-2.97%) |
Aug 26, 2013 | 26.03 | 26.26 | 26.01 | 26.10 | 463,464 | +0.08(+0.31%) |
Aug 23, 2013 | 26.06 | 26.06 | 25.85 | 26.02 | 129,796 | +0.03(+0.11%) |
Aug 22, 2013 | 25.91 | 26.10 | 25.91 | 25.99 | 128,271 | +0.21(+0.81%) |
Aug 21, 2013 | 25.81 | 25.99 | 25.63 | 25.78 | 177,177 | -0.13(-0.49%) |
Aug 20, 2013 | 25.69 | 26.00 | 25.69 | 25.91 | 45,609 | +0.31(+1.20%) |
Aug 19, 2013 | 25.82 | 26.00 | 25.60 | 25.60 | 46,255 | -0.28(-1.07%) |
Aug 16, 2013 | 25.68 | 26.01 | 25.68 | 25.88 | 43,476 | +0.17(+0.67%) |
Aug 15, 2013 | 26.00 | 26.00 | 25.68 | 25.71 | 681,620 | -0.53(-2.02%) |
Aug 14, 2013 | 26.32 | 26.48 | 26.13 | 26.23 | 21,048 | -0.34(-1.26%) |
Aug 13, 2013 | 26.40 | 26.59 | 26.17 | 26.57 | 239,278 | +0.22(+0.84%) |
Aug 12, 2013 | 25.77 | 26.38 | 25.53 | 26.35 | 20,155 | +0.28(+1.07%) |
Aug 09, 2013 | 26.12 | 26.21 | 26.01 | 26.07 | 23,187 | -0.16(-0.59%) |
Aug 08, 2013 | 26.38 | 26.38 | 26.10 | 26.23 | 56,757 | +0.02(+0.07%) |
Aug 07, 2013 | 26.44 | 26.44 | 26.06 | 26.21 | 1,064,599 | -0.37(-1.40%) |
Aug 06, 2013 | 26.77 | 26.77 | 26.51 | 26.58 | 27,813 | -0.30(-1.13%) |
Aug 05, 2013 | 26.74 | 26.89 | 26.74 | 26.88 | 3,439 | +0.12(+0.46%) |
Aug 02, 2013 | 26.91 | 26.91 | 26.72 | 26.76 | 13,291 | -0.29(-1.07%) |
Aug 01, 2013 | 26.94 | 27.05 | 26.91 | 27.05 | 2,318 | +0.22(+0.83%) |
Jul 31, 2013 | 26.79 | 26.93 | 26.75 | 26.82 | 10,290 | +0.23(+0.85%) |
Jul 30, 2013 | 26.32 | 26.62 | 26.32 | 26.60 | 24,257 | +0.30(+1.13%) |
Jul 29, 2013 | 26.34 | 26.47 | 26.21 | 26.30 | 146,130 | -0.05(-0.18%) |
Jul 26, 2013 | 26.35 | 26.39 | 26.24 | 26.35 | 17,912 | -0.32(-1.20%) |
Jul 25, 2013 | 26.38 | 26.69 | 26.38 | 26.67 | 16,684 | +0.32(+1.22%) |
Jul 24, 2013 | 27.03 | 27.03 | 26.31 | 26.35 | 1,079,538 | -0.40(-1.48%) |
Jul 23, 2013 | 27.00 | 27.16 | 26.74 | 26.74 | 372,534 | -0.05(-0.18%) |
Jul 22, 2013 | 26.82 | 26.87 | 26.69 | 26.79 | 19,831 | +0.02(+0.09%) |
Jul 19, 2013 | 26.61 | 26.77 | 26.57 | 26.77 | 397,700 | -0.00(-0.02%) |
Jul 18, 2013 | 26.98 | 26.98 | 26.74 | 26.77 | 140,810 | -0.16(-0.60%) |
Jul 17, 2013 | 26.89 | 26.98 | 26.77 | 26.93 | 30,153 | +0.15(+0.54%) |
Jul 16, 2013 | 26.87 | 26.96 | 26.65 | 26.79 | 44,505 | +0.05(+0.20%) |
Jul 15, 2013 | 26.65 | 26.77 | 26.56 | 26.74 | 31,928 | +0.21(+0.80%) |
Jul 12, 2013 | 26.49 | 26.60 | 26.43 | 26.52 | 38,635 | +0.17(+0.65%) |
Jul 11, 2013 | 26.09 | 26.37 | 26.09 | 26.35 | 26,176 | +0.59(+2.29%) |
Jul 10, 2013 | 25.78 | 25.78 | 25.60 | 25.76 | 7,310 | +0.18(+0.70%) |
Jul 09, 2013 | 25.49 | 25.73 | 25.46 | 25.58 | 39,187 | +0.26(+1.01%) |
Jul 08, 2013 | 26.03 | 26.03 | 25.28 | 25.33 | 79,896 | -0.57(-2.21%) |
Jul 05, 2013 | 25.73 | 25.91 | 25.60 | 25.90 | 256,277 | +0.42(+1.67%) |
Jul 03, 2013 | 25.31 | 25.62 | 25.19 | 25.47 | 30,271 | +0.12(+0.47%) |
Jul 02, 2013 | 25.53 | 25.63 | 25.15 | 25.36 | 949,986 | +0.02(+0.07%) |