Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.99 | 28.49 | 27.79 | 28.40 | 0 | +0.22(+0.78%) |
Sep 27, 2013 | 27.51 | 28.23 | 27.31 | 28.18 | 0 | +0.46(+1.66%) |
Sep 26, 2013 | 27.54 | 27.76 | 27.35 | 27.72 | 92,748 | +0.20(+0.73%) |
Sep 25, 2013 | 28.15 | 28.15 | 27.41 | 27.52 | 100,760 | -0.53(-1.89%) |
Sep 24, 2013 | 28.15 | 28.37 | 27.87 | 28.05 | 110,488 | -0.01(-0.04%) |
Sep 23, 2013 | 27.99 | 28.27 | 27.56 | 28.06 | 114,600 | +0.10(+0.36%) |
Sep 20, 2013 | 28.08 | 28.49 | 27.82 | 27.96 | 0 | -0.14(-0.50%) |
Sep 19, 2013 | 27.33 | 28.21 | 27.07 | 28.10 | 161,377 | +0.76(+2.78%) |
Sep 18, 2013 | 27.33 | 27.58 | 26.85 | 27.34 | 0 | -0.04(-0.15%) |
Sep 17, 2013 | 26.96 | 27.40 | 26.59 | 27.38 | 0 | +0.43(+1.60%) |
Sep 16, 2013 | 27.22 | 27.57 | 26.83 | 26.95 | 0 | -0.05(-0.19%) |
Sep 13, 2013 | 27.41 | 27.47 | 26.81 | 27.00 | 0 | -0.29(-1.06%) |
Sep 12, 2013 | 27.36 | 27.38 | 27.02 | 27.29 | 0 | -0.01(-0.02%) |
Sep 11, 2013 | 26.85 | 27.34 | 26.73 | 27.30 | 0 | +0.33(+1.21%) |
Sep 10, 2013 | 27.30 | 27.57 | 26.85 | 26.97 | 148,767 | -0.27(-0.99%) |
Sep 09, 2013 | 27.38 | 27.62 | 26.81 | 27.24 | 0 | -0.06(-0.22%) |
Sep 06, 2013 | 27.12 | 27.36 | 26.30 | 27.30 | 0 | +0.29(+1.07%) |
Sep 05, 2013 | 27.06 | 27.07 | 26.77 | 27.01 | 100,066 | -0.08(-0.30%) |
Sep 04, 2013 | 26.76 | 27.14 | 26.56 | 27.09 | 0 | +0.40(+1.50%) |
Sep 03, 2013 | 26.84 | 26.91 | 26.50 | 26.69 | 0 | +0.17(+0.64%) |
Aug 30, 2013 | 26.68 | 26.92 | 26.38 | 26.52 | 0 | -0.26(-0.97%) |
Aug 29, 2013 | 26.22 | 26.86 | 26.16 | 26.78 | 77,018 | +0.58(+2.21%) |
Aug 28, 2013 | 26.13 | 26.34 | 26.08 | 26.20 | 0 | +0.11(+0.42%) |
Aug 27, 2013 | 26.27 | 26.27 | 25.90 | 26.09 | 186,359 | -0.29(-1.10%) |
Aug 26, 2013 | 25.64 | 26.42 | 25.55 | 26.38 | 0 | +0.72(+2.81%) |
Aug 23, 2013 | 25.45 | 25.69 | 25.21 | 25.66 | 0 | +0.21(+0.83%) |
Aug 22, 2013 | 25.34 | 25.65 | 25.04 | 25.45 | 100,505 | +0.11(+0.43%) |
Aug 21, 2013 | 25.48 | 25.63 | 25.17 | 25.34 | 0 | -0.23(-0.90%) |
Aug 20, 2013 | 25.58 | 25.66 | 25.43 | 25.57 | 111,478 | +0.05(+0.20%) |
Aug 19, 2013 | 25.50 | 25.65 | 25.42 | 25.52 | 127,389 | +0.03(+0.12%) |
Aug 16, 2013 | 25.55 | 26.16 | 25.10 | 25.49 | 0 | -0.21(-0.82%) |
Aug 15, 2013 | 26.74 | 26.86 | 25.61 | 25.70 | 79,260 | -1.29(-4.78%) |
Aug 14, 2013 | 26.88 | 27.08 | 26.76 | 26.99 | 366,189 | +0.19(+0.71%) |
Aug 13, 2013 | 26.56 | 26.85 | 26.23 | 26.80 | 77,586 | +0.24(+0.90%) |
Aug 12, 2013 | 26.00 | 26.57 | 25.77 | 26.56 | 158,171 | +0.41(+1.57%) |
Aug 09, 2013 | 26.61 | 26.65 | 26.08 | 26.15 | 103,727 | -0.59(-2.21%) |
Aug 08, 2013 | 26.21 | 26.85 | 25.88 | 26.74 | 236,550 | +0.70(+2.69%) |
Aug 07, 2013 | 26.28 | 26.49 | 26.00 | 26.04 | 126,205 | -0.32(-1.21%) |
Aug 06, 2013 | 26.45 | 26.62 | 26.17 | 26.36 | 172,876 | -0.04(-0.15%) |
Aug 05, 2013 | 26.54 | 26.87 | 26.27 | 26.40 | 97,684 | -0.10(-0.38%) |
Aug 02, 2013 | 26.72 | 27.04 | 26.15 | 26.50 | 297,832 | -0.45(-1.67%) |
Aug 01, 2013 | 27.00 | 27.19 | 26.66 | 26.95 | 205,801 | +0.18(+0.67%) |
Jul 31, 2013 | 27.50 | 27.50 | 26.26 | 26.77 | 0 | -1.37(-4.87%) |
Jul 30, 2013 | 28.24 | 28.25 | 27.91 | 28.14 | 0 | +0.09(+0.32%) |
Jul 29, 2013 | 28.53 | 28.65 | 27.92 | 28.05 | 0 | -0.60(-2.09%) |
Jul 26, 2013 | 28.93 | 29.03 | 28.37 | 28.65 | 0 | -0.54(-1.85%) |
Jul 25, 2013 | 28.17 | 29.23 | 28.03 | 29.19 | 0 | +0.89(+3.14%) |
Jul 24, 2013 | 28.95 | 29.16 | 28.11 | 28.30 | 0 | -0.64(-2.21%) |
Jul 23, 2013 | 29.44 | 29.75 | 28.85 | 28.94 | 0 | -0.46(-1.56%) |
Jul 22, 2013 | 29.73 | 29.74 | 29.31 | 29.40 | 0 | -0.02(-0.07%) |
Jul 19, 2013 | 29.36 | 29.72 | 29.23 | 29.42 | 0 | +0.02(+0.07%) |
Jul 18, 2013 | 29.15 | 29.48 | 29.08 | 29.40 | 0 | +0.27(+0.93%) |
Jul 17, 2013 | 28.91 | 29.27 | 28.69 | 29.13 | 135,025 | +0.36(+1.25%) |
Jul 16, 2013 | 28.69 | 28.81 | 28.57 | 28.77 | 0 | +0.02(+0.07%) |
Jul 15, 2013 | 28.64 | 28.85 | 28.43 | 28.75 | 0 | +0.23(+0.81%) |
Jul 12, 2013 | 28.24 | 28.67 | 27.74 | 28.52 | 0 | +0.33(+1.17%) |
Jul 11, 2013 | 27.99 | 28.23 | 27.72 | 28.19 | 0 | +0.39(+1.40%) |
Jul 10, 2013 | 27.30 | 27.86 | 27.07 | 27.80 | 0 | +0.41(+1.50%) |
Jul 09, 2013 | 28.15 | 28.20 | 27.23 | 27.39 | 111,066 | -0.62(-2.21%) |
Jul 08, 2013 | 28.20 | 28.52 | 27.96 | 28.01 | 0 | -0.03(-0.11%) |
Jul 05, 2013 | 27.41 | 28.14 | 27.12 | 28.04 | 0 | +1.06(+3.93%) |
Jul 03, 2013 | 26.57 | 27.13 | 26.53 | 26.98 | 0 | +0.36(+1.35%) |
Jul 02, 2013 | 26.51 | 26.68 | 26.20 | 26.62 | 0 | +0.17(+0.64%) |