Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.49 | 27.62 | 27.43 | 27.59 | 34,115 | -0.07(-0.24%) |
Sep 26, 2013 | 27.66 | 27.82 | 27.54 | 27.65 | 50,316 | +0.01(+0.03%) |
Sep 25, 2013 | 27.66 | 27.83 | 27.60 | 27.64 | 42,698 | +0.13(+0.49%) |
Sep 24, 2013 | 27.53 | 27.76 | 27.42 | 27.51 | 37,601 | +0.01(+0.04%) |
Sep 23, 2013 | 27.62 | 27.62 | 27.42 | 27.50 | 70,742 | -0.23(-0.85%) |
Sep 20, 2013 | 27.82 | 27.93 | 27.71 | 27.73 | 56,572 | -0.03(-0.12%) |
Sep 19, 2013 | 27.95 | 28.01 | 27.57 | 27.77 | 74,311 | +0.00(+0.00%) |
Sep 18, 2013 | 28.04 | 28.10 | 27.70 | 27.77 | 48,462 | -0.27(-0.97%) |
Sep 17, 2013 | 27.84 | 28.04 | 27.84 | 28.04 | 59,434 | +0.26(+0.92%) |
Sep 16, 2013 | 27.91 | 27.91 | 27.73 | 27.78 | 36,977 | +0.18(+0.64%) |
Sep 13, 2013 | 27.55 | 27.63 | 27.45 | 27.61 | 41,024 | +0.08(+0.27%) |
Sep 12, 2013 | 27.61 | 27.68 | 27.47 | 27.53 | 39,061 | -0.14(-0.51%) |
Sep 11, 2013 | 27.74 | 27.74 | 27.55 | 27.67 | 176,276 | -0.07(-0.24%) |
Sep 10, 2013 | 27.54 | 27.77 | 27.54 | 27.74 | 80,725 | +0.43(+1.56%) |
Sep 09, 2013 | 27.18 | 27.31 | 27.10 | 27.31 | 76,897 | +0.32(+1.18%) |
Sep 06, 2013 | 27.09 | 27.09 | 26.67 | 27.00 | 20,326 | +0.03(+0.09%) |
Sep 05, 2013 | 26.93 | 27.08 | 26.89 | 26.97 | 52,230 | +0.13(+0.50%) |
Sep 04, 2013 | 26.65 | 26.93 | 26.65 | 26.84 | 49,934 | +0.42(+1.59%) |
Sep 03, 2013 | 26.50 | 26.72 | 26.27 | 26.42 | 97,364 | +0.22(+0.83%) |
Aug 30, 2013 | 26.54 | 26.54 | 26.12 | 26.20 | 77,501 | -0.28(-1.07%) |
Aug 29, 2013 | 26.19 | 26.58 | 26.19 | 26.48 | 21,882 | +0.22(+0.83%) |
Aug 28, 2013 | 26.15 | 26.43 | 26.08 | 26.27 | 17,328 | +0.09(+0.35%) |
Aug 27, 2013 | 26.58 | 26.64 | 26.15 | 26.17 | 148,639 | -0.72(-2.68%) |
Aug 26, 2013 | 26.93 | 27.14 | 26.90 | 26.90 | 28,568 | -0.06(-0.22%) |
Aug 23, 2013 | 26.99 | 26.99 | 26.77 | 26.95 | 109,548 | +0.03(+0.09%) |
Aug 22, 2013 | 26.92 | 27.03 | 26.74 | 26.93 | 48,956 | +0.25(+0.94%) |
Aug 21, 2013 | 26.70 | 26.88 | 26.53 | 26.68 | 57,792 | -0.18(-0.66%) |
Aug 20, 2013 | 26.52 | 26.89 | 26.48 | 26.85 | 31,020 | +0.34(+1.30%) |
Aug 19, 2013 | 26.69 | 26.84 | 26.51 | 26.51 | 87,213 | -0.25(-0.94%) |
Aug 16, 2013 | 26.64 | 26.87 | 26.64 | 26.76 | 241,220 | +0.05(+0.19%) |
Aug 15, 2013 | 26.91 | 26.93 | 26.61 | 26.71 | 122,616 | -0.47(-1.73%) |
Aug 14, 2013 | 27.37 | 27.37 | 27.15 | 27.18 | 263,548 | -0.12(-0.43%) |
Aug 13, 2013 | 27.03 | 27.36 | 26.99 | 27.30 | 33,609 | +0.31(+1.14%) |
Aug 12, 2013 | 27.03 | 27.14 | 26.89 | 26.99 | 61,355 | -0.15(-0.55%) |
Aug 09, 2013 | 27.03 | 27.23 | 27.03 | 27.14 | 28,345 | +0.03(+0.12%) |
Aug 08, 2013 | 27.21 | 27.31 | 26.97 | 27.10 | 130,228 | +0.07(+0.25%) |
Aug 07, 2013 | 27.07 | 27.13 | 26.77 | 27.04 | 194,881 | -0.18(-0.68%) |
Aug 06, 2013 | 27.46 | 27.48 | 27.16 | 27.22 | 73,731 | -0.29(-1.07%) |
Aug 05, 2013 | 27.69 | 27.69 | 27.39 | 27.52 | 76,797 | -0.10(-0.36%) |
Aug 02, 2013 | 27.56 | 27.62 | 27.39 | 27.62 | 120,110 | +0.05(+0.18%) |
Aug 01, 2013 | 27.36 | 27.71 | 27.32 | 27.57 | 158,316 | +0.48(+1.76%) |
Jul 31, 2013 | 27.02 | 27.28 | 27.00 | 27.09 | 88,823 | +0.12(+0.43%) |
Jul 30, 2013 | 27.01 | 27.08 | 26.93 | 26.97 | 51,847 | +0.03(+0.09%) |
Jul 29, 2013 | 27.02 | 27.04 | 26.87 | 26.95 | 30,462 | -0.12(-0.43%) |
Jul 26, 2013 | 27.04 | 27.06 | 26.88 | 27.06 | 38,197 | -0.08(-0.28%) |
Jul 25, 2013 | 26.91 | 27.14 | 26.87 | 27.14 | 43,629 | +0.28(+1.03%) |
Jul 24, 2013 | 27.11 | 27.12 | 26.81 | 26.86 | 41,918 | -0.14(-0.53%) |
Jul 23, 2013 | 27.07 | 27.14 | 26.88 | 27.00 | 291,708 | +0.08(+0.28%) |
Jul 22, 2013 | 26.90 | 26.95 | 26.77 | 26.93 | 214,773 | +0.01(+0.03%) |
Jul 19, 2013 | 27.01 | 27.01 | 26.78 | 26.92 | 62,051 | -0.12(-0.43%) |
Jul 18, 2013 | 26.84 | 27.15 | 26.82 | 27.04 | 182,583 | +0.36(+1.35%) |
Jul 17, 2013 | 26.77 | 26.84 | 26.59 | 26.68 | 150,981 | -0.04(-0.16%) |
Jul 16, 2013 | 27.17 | 27.17 | 26.64 | 26.72 | 71,973 | -0.29(-1.09%) |
Jul 15, 2013 | 26.95 | 27.05 | 26.75 | 27.01 | 81,060 | +0.18(+0.66%) |
Jul 12, 2013 | 26.82 | 26.84 | 26.72 | 26.84 | 121,156 | +0.13(+0.47%) |
Jul 11, 2013 | 27.04 | 27.06 | 26.58 | 26.71 | 153,762 | +0.03(+0.09%) |
Jul 10, 2013 | 26.69 | 26.78 | 26.52 | 26.69 | 102,169 | -0.04(-0.16%) |
Jul 09, 2013 | 26.79 | 26.73 | 26.47 | 26.73 | 224,209 | +0.21(+0.79%) |
Jul 08, 2013 | 26.55 | 26.64 | 26.48 | 26.52 | 199,517 | +0.17(+0.64%) |
Jul 05, 2013 | 26.08 | 26.35 | 26.04 | 26.35 | 291,046 | +0.50(+1.94%) |
Jul 03, 2013 | 25.75 | 25.92 | 25.70 | 25.85 | 51,333 | -0.03(-0.10%) |
Jul 02, 2013 | 26.02 | 26.27 | 25.68 | 25.87 | 126,434 | -0.17(-0.64%) |