Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.90 | 28.02 | 27.74 | 27.98 | 59,832 | -0.02(-0.07%) |
Sep 26, 2013 | 27.42 | 28.42 | 27.29 | 28.00 | 156,647 | +0.61(+2.23%) |
Sep 25, 2013 | 26.46 | 27.50 | 26.36 | 27.39 | 62,361 | +0.88(+3.32%) |
Sep 24, 2013 | 26.32 | 26.75 | 25.99 | 26.51 | 57,600 | +0.30(+1.14%) |
Sep 23, 2013 | 26.06 | 26.43 | 25.79 | 26.21 | 34,563 | +0.10(+0.38%) |
Sep 20, 2013 | 25.77 | 26.50 | 25.60 | 26.11 | 74,229 | +0.48(+1.87%) |
Sep 19, 2013 | 25.75 | 25.76 | 25.06 | 25.63 | 36,102 | -0.12(-0.47%) |
Sep 18, 2013 | 25.86 | 25.98 | 25.32 | 25.75 | 67,136 | -0.05(-0.19%) |
Sep 17, 2013 | 25.89 | 25.92 | 25.73 | 25.80 | 46,131 | +0.05(+0.19%) |
Sep 16, 2013 | 26.22 | 26.05 | 25.60 | 25.75 | 39,716 | -0.05(-0.19%) |
Sep 13, 2013 | 25.74 | 25.99 | 25.48 | 25.80 | 49,462 | +0.21(+0.82%) |
Sep 12, 2013 | 25.57 | 26.49 | 25.50 | 25.59 | 58,373 | +0.00(+0.00%) |
Sep 11, 2013 | 24.77 | 25.86 | 24.57 | 25.59 | 103,275 | +1.14(+4.66%) |
Sep 10, 2013 | 24.26 | 24.53 | 24.11 | 24.45 | 30,147 | +0.24(+0.99%) |
Sep 09, 2013 | 24.43 | 24.85 | 23.92 | 24.21 | 35,355 | -0.18(-0.74%) |
Sep 06, 2013 | 24.11 | 24.65 | 23.76 | 24.39 | 77,680 | +0.35(+1.46%) |
Sep 05, 2013 | 23.91 | 24.06 | 23.79 | 24.04 | 44,569 | +0.30(+1.26%) |
Sep 04, 2013 | 23.31 | 23.93 | 23.31 | 23.74 | 38,017 | +0.43(+1.84%) |
Sep 03, 2013 | 22.59 | 23.50 | 22.59 | 23.31 | 48,330 | +0.93(+4.16%) |
Aug 30, 2013 | 22.95 | 23.13 | 22.14 | 22.38 | 37,961 | -0.56(-2.44%) |
Aug 29, 2013 | 22.62 | 23.19 | 22.58 | 22.94 | 29,876 | +0.33(+1.46%) |
Aug 28, 2013 | 22.85 | 23.24 | 22.55 | 22.61 | 23,224 | -0.19(-0.83%) |
Aug 27, 2013 | 23.22 | 23.58 | 22.68 | 22.80 | 50,086 | -0.61(-2.61%) |
Aug 26, 2013 | 23.59 | 23.78 | 23.32 | 23.41 | 24,380 | -0.07(-0.30%) |
Aug 23, 2013 | 23.97 | 24.05 | 23.26 | 23.48 | 33,948 | -0.41(-1.72%) |
Aug 22, 2013 | 23.54 | 23.94 | 23.39 | 23.89 | 34,342 | +0.50(+2.14%) |
Aug 21, 2013 | 23.73 | 23.90 | 23.01 | 23.39 | 57,720 | -0.36(-1.52%) |
Aug 20, 2013 | 23.44 | 23.82 | 23.31 | 23.75 | 36,291 | +0.42(+1.80%) |
Aug 19, 2013 | 24.19 | 24.36 | 23.29 | 23.33 | 63,732 | -0.90(-3.71%) |
Aug 16, 2013 | 24.17 | 24.38 | 24.05 | 24.23 | 45,912 | -0.07(-0.29%) |
Aug 15, 2013 | 24.74 | 24.87 | 24.20 | 24.30 | 56,519 | -0.56(-2.25%) |
Aug 14, 2013 | 24.73 | 24.96 | 24.53 | 24.86 | 60,575 | +0.18(+0.73%) |
Aug 13, 2013 | 25.04 | 25.38 | 24.62 | 24.68 | 31,415 | -0.33(-1.32%) |
Aug 12, 2013 | 24.49 | 25.07 | 24.27 | 25.01 | 51,809 | +0.42(+1.71%) |
Aug 09, 2013 | 24.44 | 25.15 | 24.23 | 24.59 | 94,150 | +0.10(+0.41%) |
Aug 08, 2013 | 24.87 | 24.87 | 24.14 | 24.49 | 125,940 | -0.34(-1.37%) |
Aug 07, 2013 | 25.41 | 25.57 | 24.66 | 24.83 | 124,521 | -0.79(-3.08%) |
Aug 06, 2013 | 26.38 | 27.02 | 25.36 | 25.62 | 106,449 | -0.54(-2.06%) |
Aug 05, 2013 | 25.00 | 26.58 | 24.84 | 26.16 | 232,741 | +1.66(+6.78%) |
Aug 02, 2013 | 24.91 | 25.00 | 24.27 | 24.50 | 46,062 | -0.46(-1.84%) |
Aug 01, 2013 | 25.27 | 25.37 | 24.57 | 24.96 | 49,093 | -0.13(-0.52%) |
Jul 31, 2013 | 24.76 | 25.45 | 24.37 | 25.09 | 76,631 | +0.24(+0.97%) |
Jul 30, 2013 | 24.89 | 25.01 | 24.62 | 24.85 | 80,650 | +0.05(+0.20%) |
Jul 29, 2013 | 24.57 | 25.00 | 24.57 | 24.80 | 73,415 | +0.17(+0.69%) |
Jul 26, 2013 | 24.68 | 25.04 | 24.35 | 24.63 | 58,598 | -0.86(-3.37%) |
Jul 25, 2013 | 25.10 | 25.74 | 25.06 | 25.49 | 43,551 | +0.29(+1.15%) |
Jul 24, 2013 | 25.41 | 25.50 | 24.83 | 25.20 | 41,910 | -0.20(-0.79%) |
Jul 23, 2013 | 25.00 | 25.45 | 24.84 | 25.40 | 67,364 | +0.52(+2.09%) |
Jul 22, 2013 | 24.76 | 25.36 | 24.75 | 24.88 | 73,744 | +0.01(+0.04%) |
Jul 19, 2013 | 24.35 | 24.89 | 24.03 | 24.87 | 86,090 | +0.50(+2.05%) |
Jul 18, 2013 | 24.79 | 25.00 | 24.33 | 24.37 | 36,065 | -0.36(-1.46%) |
Jul 17, 2013 | 24.68 | 25.00 | 24.55 | 24.73 | 24,395 | +0.16(+0.65%) |
Jul 16, 2013 | 24.87 | 24.95 | 24.51 | 24.57 | 39,453 | -0.28(-1.13%) |
Jul 15, 2013 | 23.97 | 25.24 | 23.97 | 24.85 | 59,160 | +0.98(+4.11%) |
Jul 12, 2013 | 24.13 | 24.24 | 23.50 | 23.87 | 46,759 | -0.27(-1.12%) |
Jul 11, 2013 | 24.51 | 24.58 | 24.05 | 24.14 | 82,222 | +0.09(+0.37%) |
Jul 10, 2013 | 23.94 | 24.32 | 23.90 | 24.05 | 116,771 | +0.04(+0.17%) |
Jul 09, 2013 | 24.42 | 24.42 | 23.90 | 24.01 | 74,283 | -0.29(-1.19%) |
Jul 08, 2013 | 24.79 | 24.98 | 24.14 | 24.30 | 100,085 | -0.49(-1.98%) |
Jul 05, 2013 | 24.00 | 24.93 | 23.67 | 24.79 | 87,622 | +1.55(+6.67%) |
Jul 03, 2013 | 22.47 | 23.47 | 22.43 | 23.24 | 43,336 | +0.60(+2.65%) |
Jul 02, 2013 | 22.54 | 23.00 | 22.40 | 22.64 | 36,055 | +0.14(+0.62%) |