Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.91 | 27.58 | 26.91 | 27.43 | 23,523 | +0.19(+0.71%) |
Sep 27, 2013 | 26.52 | 27.64 | 26.49 | 27.24 | 32,286 | +0.52(+1.95%) |
Sep 26, 2013 | 27.07 | 27.47 | 26.48 | 26.72 | 25,785 | -0.35(-1.30%) |
Sep 25, 2013 | 27.19 | 27.54 | 27.04 | 27.07 | 11,973 | +0.00(+0.00%) |
Sep 24, 2013 | 27.19 | 27.60 | 26.71 | 27.07 | 26,370 | -0.02(-0.06%) |
Sep 23, 2013 | 26.75 | 27.46 | 26.34 | 27.09 | 26,780 | +0.57(+2.16%) |
Sep 20, 2013 | 26.62 | 27.49 | 26.35 | 26.52 | 50,325 | +0.09(+0.33%) |
Sep 19, 2013 | 26.63 | 26.63 | 26.27 | 26.43 | 10,278 | -0.22(-0.83%) |
Sep 18, 2013 | 26.48 | 27.05 | 25.97 | 26.65 | 23,345 | +0.18(+0.67%) |
Sep 17, 2013 | 26.01 | 26.48 | 25.98 | 26.47 | 17,974 | +0.47(+1.80%) |
Sep 16, 2013 | 25.64 | 26.32 | 25.55 | 26.00 | 29,705 | +0.45(+1.76%) |
Sep 13, 2013 | 25.25 | 25.81 | 25.25 | 25.55 | 34,586 | +0.44(+1.76%) |
Sep 12, 2013 | 24.77 | 25.19 | 24.70 | 25.11 | 59,019 | +0.38(+1.53%) |
Sep 11, 2013 | 25.52 | 25.52 | 24.54 | 24.73 | 102,616 | -0.86(-3.35%) |
Sep 10, 2013 | 25.73 | 25.82 | 25.29 | 25.59 | 16,699 | +0.04(+0.14%) |
Sep 09, 2013 | 25.64 | 25.64 | 25.19 | 25.55 | 13,138 | -0.01(-0.03%) |
Sep 06, 2013 | 25.82 | 25.82 | 25.18 | 25.56 | 11,600 | -0.08(-0.31%) |
Sep 05, 2013 | 25.48 | 25.81 | 25.40 | 25.64 | 16,991 | +0.12(+0.48%) |
Sep 04, 2013 | 25.24 | 25.57 | 25.11 | 25.52 | 35,231 | +0.38(+1.51%) |
Sep 03, 2013 | 24.56 | 25.28 | 23.76 | 25.14 | 43,338 | +0.84(+3.45%) |
Aug 30, 2013 | 25.41 | 25.41 | 23.86 | 24.30 | 22,518 | -1.20(-4.71%) |
Aug 29, 2013 | 24.87 | 25.55 | 24.87 | 25.50 | 23,283 | +0.93(+3.77%) |
Aug 28, 2013 | 24.64 | 24.85 | 24.34 | 24.57 | 16,605 | +0.23(+0.94%) |
Aug 27, 2013 | 25.42 | 25.63 | 24.28 | 24.34 | 53,369 | -1.28(-4.99%) |
Aug 26, 2013 | 25.25 | 26.20 | 25.17 | 25.62 | 30,961 | +0.07(+0.28%) |
Aug 23, 2013 | 26.11 | 26.11 | 24.99 | 25.55 | 17,302 | -0.70(-2.66%) |
Aug 22, 2013 | 25.91 | 26.30 | 25.58 | 26.25 | 13,018 | +0.40(+1.54%) |
Aug 21, 2013 | 26.83 | 26.86 | 25.77 | 25.85 | 15,312 | -1.00(-3.71%) |
Aug 20, 2013 | 25.87 | 27.00 | 25.84 | 26.85 | 62,367 | +1.08(+4.18%) |
Aug 19, 2013 | 25.79 | 26.19 | 25.59 | 25.77 | 18,074 | +0.04(+0.17%) |
Aug 16, 2013 | 25.56 | 25.81 | 25.24 | 25.73 | 29,566 | +0.03(+0.10%) |
Aug 15, 2013 | 26.70 | 27.03 | 25.56 | 25.70 | 24,155 | -1.25(-4.63%) |
Aug 14, 2013 | 27.21 | 27.23 | 26.74 | 26.95 | 26,036 | -0.27(-1.00%) |
Aug 13, 2013 | 27.08 | 27.45 | 27.08 | 27.23 | 19,232 | -0.01(-0.03%) |
Aug 12, 2013 | 27.04 | 27.39 | 26.01 | 27.23 | 34,887 | -0.25(-0.90%) |
Aug 09, 2013 | 26.07 | 28.28 | 25.69 | 27.48 | 89,688 | +1.41(+5.40%) |
Aug 08, 2013 | 25.49 | 26.09 | 24.63 | 26.07 | 19,230 | +0.15(+0.58%) |
Aug 07, 2013 | 26.69 | 26.77 | 25.88 | 25.92 | 20,447 | -0.87(-3.25%) |
Aug 06, 2013 | 27.16 | 27.16 | 26.61 | 26.80 | 14,380 | -0.20(-0.75%) |
Aug 05, 2013 | 26.28 | 27.18 | 26.28 | 27.00 | 38,227 | +0.77(+2.95%) |
Aug 02, 2013 | 25.73 | 26.44 | 25.64 | 26.22 | 29,414 | +0.33(+1.29%) |
Aug 01, 2013 | 25.26 | 25.99 | 25.26 | 25.89 | 28,669 | +0.71(+2.83%) |
Jul 31, 2013 | 25.10 | 25.47 | 25.07 | 25.18 | 17,888 | +0.06(+0.25%) |
Jul 30, 2013 | 25.30 | 25.30 | 24.61 | 25.11 | 10,868 | -0.04(-0.14%) |
Jul 29, 2013 | 25.36 | 25.74 | 24.92 | 25.15 | 9,249 | -0.29(-1.14%) |
Jul 26, 2013 | 26.12 | 26.12 | 25.34 | 25.44 | 11,322 | -0.88(-3.34%) |
Jul 25, 2013 | 25.60 | 26.41 | 25.46 | 26.32 | 27,389 | +0.55(+2.12%) |
Jul 24, 2013 | 26.36 | 26.36 | 25.61 | 25.77 | 14,472 | -0.78(-2.95%) |
Jul 23, 2013 | 26.71 | 26.71 | 26.43 | 26.56 | 16,860 | -0.16(-0.59%) |
Jul 22, 2013 | 26.45 | 26.76 | 26.37 | 26.72 | 25,363 | +0.35(+1.33%) |
Jul 19, 2013 | 26.03 | 26.43 | 25.77 | 26.36 | 37,456 | +0.33(+1.25%) |
Jul 18, 2013 | 25.84 | 26.14 | 25.40 | 26.04 | 16,154 | +0.25(+0.95%) |
Jul 17, 2013 | 26.43 | 26.43 | 25.69 | 25.79 | 15,756 | -0.48(-1.81%) |
Jul 16, 2013 | 26.50 | 26.58 | 26.15 | 26.27 | 24,169 | -0.29(-1.09%) |
Jul 15, 2013 | 26.21 | 26.72 | 26.21 | 26.56 | 36,683 | +0.48(+1.86%) |
Jul 12, 2013 | 26.73 | 26.91 | 25.80 | 26.07 | 26,427 | -0.76(-2.82%) |
Jul 11, 2013 | 26.92 | 27.06 | 26.49 | 26.83 | 32,875 | +0.10(+0.36%) |
Jul 10, 2013 | 26.15 | 26.77 | 26.04 | 26.73 | 42,421 | +0.55(+2.08%) |
Jul 09, 2013 | 25.80 | 26.28 | 25.60 | 26.19 | 51,749 | +0.59(+2.30%) |
Jul 08, 2013 | 25.50 | 25.72 | 25.23 | 25.60 | 42,468 | +0.11(+0.41%) |
Jul 05, 2013 | 25.54 | 25.54 | 25.11 | 25.49 | 24,702 | +0.28(+1.12%) |
Jul 03, 2013 | 24.67 | 25.30 | 24.41 | 25.21 | 27,374 | +0.55(+2.21%) |
Jul 02, 2013 | 24.65 | 24.87 | 24.45 | 24.67 | 54,646 | +0.04(+0.18%) |