Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.36 | 27.42 | 27.28 | 27.35 | 151,790 | -0.19(-0.68%) |
Sep 27, 2013 | 27.54 | 27.59 | 27.53 | 27.54 | 62,930 | -0.11(-0.40%) |
Sep 26, 2013 | 27.62 | 27.69 | 27.54 | 27.65 | 36,445 | +0.10(+0.36%) |
Sep 25, 2013 | 27.77 | 27.77 | 27.53 | 27.55 | 77,739 | -0.20(-0.71%) |
Sep 24, 2013 | 27.78 | 27.88 | 27.69 | 27.75 | 391,480 | -0.09(-0.32%) |
Sep 23, 2013 | 27.97 | 27.97 | 27.70 | 27.84 | 151,663 | -0.21(-0.76%) |
Sep 20, 2013 | 28.18 | 28.18 | 28.02 | 28.05 | 25,108 | -0.18(-0.64%) |
Sep 19, 2013 | 28.38 | 28.38 | 28.20 | 28.23 | 27,178 | -0.06(-0.21%) |
Sep 18, 2013 | 27.94 | 28.32 | 27.79 | 28.29 | 72,998 | +0.34(+1.21%) |
Sep 17, 2013 | 27.81 | 27.96 | 27.81 | 27.95 | 9,169 | +0.12(+0.42%) |
Sep 16, 2013 | 27.64 | 27.95 | 27.81 | 27.84 | 26,668 | +0.20(+0.71%) |
Sep 13, 2013 | 27.52 | 27.64 | 27.49 | 27.64 | 62,945 | +0.19(+0.69%) |
Sep 12, 2013 | 27.53 | 27.55 | 27.43 | 27.45 | 37,313 | -0.06(-0.23%) |
Sep 11, 2013 | 27.33 | 27.51 | 27.32 | 27.51 | 22,250 | +0.16(+0.58%) |
Sep 10, 2013 | 27.41 | 27.44 | 27.31 | 27.36 | 37,545 | +0.04(+0.15%) |
Sep 09, 2013 | 27.10 | 27.32 | 27.10 | 27.32 | 57,906 | +0.25(+0.92%) |
Sep 06, 2013 | 27.13 | 27.20 | 26.87 | 27.07 | 18,807 | +0.03(+0.11%) |
Sep 05, 2013 | 27.04 | 27.09 | 27.03 | 27.04 | 38,016 | -0.00(-0.01%) |
Sep 04, 2013 | 26.82 | 27.10 | 26.82 | 27.04 | 25,465 | +0.28(+1.03%) |
Sep 03, 2013 | 26.99 | 27.07 | 26.72 | 26.76 | 1,195,114 | +0.03(+0.11%) |
Aug 30, 2013 | 26.88 | 26.88 | 26.69 | 26.73 | 58,161 | -0.07(-0.26%) |
Aug 29, 2013 | 26.63 | 26.89 | 26.63 | 26.80 | 21,930 | +0.18(+0.67%) |
Aug 28, 2013 | 26.68 | 26.71 | 26.61 | 26.62 | 95,049 | -0.10(-0.39%) |
Aug 27, 2013 | 26.82 | 26.84 | 26.73 | 26.73 | 48,677 | -0.32(-1.17%) |
Aug 26, 2013 | 27.35 | 27.35 | 27.02 | 27.04 | 37,228 | -0.26(-0.95%) |
Aug 23, 2013 | 27.16 | 27.32 | 27.14 | 27.30 | 119,762 | +0.15(+0.56%) |
Aug 22, 2013 | 27.01 | 27.22 | 26.97 | 27.15 | 35,508 | +0.21(+0.78%) |
Aug 21, 2013 | 27.17 | 27.17 | 26.92 | 26.94 | 31,832 | -0.18(-0.68%) |
Aug 20, 2013 | 27.04 | 27.25 | 27.02 | 27.12 | 22,348 | +0.09(+0.33%) |
Aug 19, 2013 | 27.10 | 27.16 | 27.03 | 27.03 | 126,466 | -0.13(-0.50%) |
Aug 16, 2013 | 27.29 | 27.29 | 27.13 | 27.17 | 74,381 | -0.13(-0.49%) |
Aug 15, 2013 | 27.59 | 27.59 | 27.29 | 27.30 | 54,531 | -0.46(-1.65%) |
Aug 14, 2013 | 27.96 | 27.96 | 27.76 | 27.76 | 27,309 | -0.20(-0.70%) |
Aug 13, 2013 | 28.19 | 28.19 | 27.87 | 27.96 | 38,637 | -0.02(-0.08%) |
Aug 12, 2013 | 27.78 | 28.00 | 27.78 | 27.98 | 46,172 | -0.02(-0.05%) |
Aug 09, 2013 | 28.06 | 28.10 | 27.96 | 27.99 | 66,941 | -0.09(-0.30%) |
Aug 08, 2013 | 27.94 | 28.11 | 27.94 | 28.08 | 105,079 | +0.23(+0.82%) |
Aug 07, 2013 | 27.94 | 27.94 | 27.84 | 27.85 | 46,087 | -0.19(-0.68%) |
Aug 06, 2013 | 28.03 | 28.09 | 27.99 | 28.04 | 37,830 | -0.04(-0.14%) |
Aug 05, 2013 | 28.08 | 28.11 | 28.03 | 28.08 | 32,591 | -0.01(-0.03%) |
Aug 02, 2013 | 28.01 | 28.10 | 27.90 | 28.09 | 25,769 | +0.06(+0.21%) |
Aug 01, 2013 | 27.84 | 28.06 | 27.84 | 28.03 | 177,485 | +0.38(+1.36%) |
Jul 31, 2013 | 27.73 | 27.84 | 27.66 | 27.66 | 50,783 | -0.03(-0.12%) |
Jul 30, 2013 | 27.73 | 27.81 | 27.64 | 27.69 | 54,864 | +0.02(+0.06%) |
Jul 29, 2013 | 27.72 | 27.72 | 27.66 | 27.67 | 14,003 | -0.04(-0.15%) |
Jul 26, 2013 | 27.60 | 27.72 | 27.45 | 27.72 | 50,590 | +0.02(+0.06%) |
Jul 25, 2013 | 27.59 | 27.73 | 27.58 | 27.70 | 33,467 | +0.08(+0.28%) |
Jul 24, 2013 | 27.83 | 27.88 | 27.60 | 27.62 | 45,623 | -0.12(-0.42%) |
Jul 23, 2013 | 27.83 | 27.83 | 27.74 | 27.74 | 32,790 | -0.08(-0.28%) |
Jul 22, 2013 | 27.80 | 27.86 | 27.77 | 27.82 | 26,237 | +0.00(+0.01%) |
Jul 19, 2013 | 27.75 | 27.82 | 27.70 | 27.81 | 52,166 | +0.08(+0.30%) |
Jul 18, 2013 | 27.60 | 27.81 | 27.60 | 27.73 | 43,673 | +0.12(+0.44%) |
Jul 17, 2013 | 27.56 | 27.63 | 27.54 | 27.61 | 47,630 | +0.12(+0.43%) |
Jul 16, 2013 | 27.61 | 27.61 | 27.49 | 27.49 | 49,629 | -0.24(-0.87%) |
Jul 15, 2013 | 27.75 | 27.75 | 27.70 | 27.73 | 107,662 | +0.02(+0.06%) |
Jul 12, 2013 | 27.66 | 27.73 | 27.62 | 27.72 | 138,520 | +0.05(+0.18%) |
Jul 11, 2013 | 27.53 | 27.69 | 27.53 | 27.67 | 161,346 | +0.42(+1.54%) |
Jul 10, 2013 | 27.25 | 27.33 | 27.18 | 27.25 | 253,076 | +0.01(+0.02%) |
Jul 09, 2013 | 27.14 | 27.29 | 26.99 | 27.24 | 134,187 | +0.25(+0.94%) |
Jul 08, 2013 | 26.96 | 27.08 | 26.94 | 26.99 | 51,048 | +0.16(+0.59%) |
Jul 05, 2013 | 26.90 | 26.90 | 26.62 | 26.83 | 34,628 | +0.11(+0.40%) |
Jul 03, 2013 | 26.67 | 26.76 | 26.58 | 26.72 | 16,468 | -0.03(-0.10%) |
Jul 02, 2013 | 26.77 | 26.90 | 26.66 | 26.75 | 23,382 | -0.02(-0.07%) |