Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.36 | 27.42 | 27.28 | 27.35 | 151,801 | -0.19(-0.68%) |
Sep 27, 2013 | 27.53 | 27.59 | 27.53 | 27.54 | 62,934 | -0.11(-0.40%) |
Sep 26, 2013 | 27.62 | 27.69 | 27.54 | 27.65 | 36,448 | +0.10(+0.36%) |
Sep 25, 2013 | 27.76 | 27.76 | 27.53 | 27.55 | 77,745 | -0.20(-0.71%) |
Sep 24, 2013 | 27.78 | 27.87 | 27.69 | 27.74 | 391,508 | -0.09(-0.32%) |
Sep 23, 2013 | 27.97 | 27.97 | 27.70 | 27.83 | 151,674 | -0.21(-0.76%) |
Sep 20, 2013 | 28.17 | 28.18 | 28.02 | 28.05 | 25,110 | -0.18(-0.64%) |
Sep 19, 2013 | 28.38 | 28.38 | 28.20 | 28.23 | 27,180 | -0.06(-0.21%) |
Sep 18, 2013 | 27.94 | 28.32 | 27.79 | 28.29 | 73,003 | +0.34(+1.21%) |
Sep 17, 2013 | 27.81 | 27.96 | 27.81 | 27.95 | 9,170 | +0.12(+0.42%) |
Sep 16, 2013 | 27.64 | 27.94 | 27.81 | 27.83 | 26,670 | +0.20(+0.71%) |
Sep 13, 2013 | 27.52 | 27.64 | 27.49 | 27.64 | 62,949 | +0.19(+0.69%) |
Sep 12, 2013 | 27.53 | 27.54 | 27.43 | 27.45 | 37,316 | -0.06(-0.23%) |
Sep 11, 2013 | 27.33 | 27.51 | 27.32 | 27.51 | 22,252 | +0.16(+0.58%) |
Sep 10, 2013 | 27.41 | 27.43 | 27.31 | 27.35 | 37,548 | +0.04(+0.15%) |
Sep 09, 2013 | 27.09 | 27.31 | 27.09 | 27.31 | 57,910 | +0.25(+0.91%) |
Sep 06, 2013 | 27.13 | 27.19 | 26.87 | 27.07 | 18,808 | +0.03(+0.11%) |
Sep 05, 2013 | 27.04 | 27.09 | 27.02 | 27.04 | 38,019 | -0.00(-0.00%) |
Sep 04, 2013 | 26.82 | 27.10 | 26.82 | 27.04 | 25,467 | +0.28(+1.03%) |
Sep 03, 2013 | 26.98 | 27.07 | 26.72 | 26.76 | 1,195,198 | +0.03(+0.11%) |
Aug 30, 2013 | 26.87 | 26.87 | 26.69 | 26.73 | 58,165 | -0.07(-0.26%) |
Aug 29, 2013 | 26.63 | 26.89 | 26.63 | 26.80 | 21,931 | +0.18(+0.67%) |
Aug 28, 2013 | 26.68 | 26.71 | 26.60 | 26.62 | 95,056 | -0.10(-0.39%) |
Aug 27, 2013 | 26.82 | 26.84 | 26.73 | 26.73 | 48,680 | -0.32(-1.17%) |
Aug 26, 2013 | 27.35 | 27.35 | 27.01 | 27.04 | 37,231 | -0.26(-0.95%) |
Aug 23, 2013 | 27.16 | 27.31 | 27.14 | 27.30 | 119,771 | +0.15(+0.56%) |
Aug 22, 2013 | 27.01 | 27.21 | 26.97 | 27.15 | 35,510 | +0.21(+0.78%) |
Aug 21, 2013 | 27.17 | 27.17 | 26.92 | 26.94 | 31,834 | -0.18(-0.68%) |
Aug 20, 2013 | 27.04 | 27.24 | 27.02 | 27.12 | 22,350 | +0.09(+0.33%) |
Aug 19, 2013 | 27.10 | 27.16 | 27.03 | 27.03 | 126,475 | -0.13(-0.50%) |
Aug 16, 2013 | 27.29 | 27.29 | 27.13 | 27.17 | 74,386 | -0.13(-0.49%) |
Aug 15, 2013 | 27.58 | 27.58 | 27.29 | 27.30 | 54,535 | -0.46(-1.65%) |
Aug 14, 2013 | 27.96 | 27.96 | 27.76 | 27.76 | 27,311 | -0.20(-0.70%) |
Aug 13, 2013 | 28.19 | 28.19 | 27.86 | 27.96 | 38,640 | -0.02(-0.08%) |
Aug 12, 2013 | 27.78 | 28.00 | 27.78 | 27.98 | 46,175 | -0.02(-0.05%) |
Aug 09, 2013 | 28.06 | 28.09 | 27.96 | 27.99 | 66,946 | -0.09(-0.31%) |
Aug 08, 2013 | 27.94 | 28.11 | 27.94 | 28.08 | 105,086 | +0.23(+0.82%) |
Aug 07, 2013 | 27.94 | 27.94 | 27.84 | 27.85 | 46,090 | -0.19(-0.68%) |
Aug 06, 2013 | 28.03 | 28.09 | 27.99 | 28.04 | 37,832 | -0.04(-0.14%) |
Aug 05, 2013 | 28.08 | 28.11 | 28.03 | 28.08 | 32,593 | -0.01(-0.03%) |
Aug 02, 2013 | 28.01 | 28.10 | 27.90 | 28.09 | 25,771 | +0.06(+0.21%) |
Aug 01, 2013 | 27.84 | 28.05 | 27.84 | 28.03 | 177,498 | +0.38(+1.36%) |
Jul 31, 2013 | 27.73 | 27.84 | 27.65 | 27.65 | 50,787 | -0.03(-0.12%) |
Jul 30, 2013 | 27.72 | 27.81 | 27.64 | 27.69 | 54,868 | +0.02(+0.06%) |
Jul 29, 2013 | 27.72 | 27.72 | 27.65 | 27.67 | 14,004 | -0.04(-0.15%) |
Jul 26, 2013 | 27.60 | 27.71 | 27.45 | 27.71 | 50,594 | +0.02(+0.06%) |
Jul 25, 2013 | 27.58 | 27.73 | 27.58 | 27.70 | 33,469 | +0.08(+0.28%) |
Jul 24, 2013 | 27.82 | 27.88 | 27.60 | 27.62 | 45,626 | -0.12(-0.42%) |
Jul 23, 2013 | 27.82 | 27.82 | 27.73 | 27.74 | 32,792 | -0.08(-0.27%) |
Jul 22, 2013 | 27.79 | 27.86 | 27.77 | 27.82 | 26,238 | +0.00(+0.01%) |
Jul 19, 2013 | 27.75 | 27.82 | 27.70 | 27.81 | 52,170 | +0.08(+0.30%) |
Jul 18, 2013 | 27.60 | 27.81 | 27.60 | 27.73 | 43,677 | +0.12(+0.44%) |
Jul 17, 2013 | 27.56 | 27.63 | 27.54 | 27.61 | 47,634 | +0.12(+0.43%) |
Jul 16, 2013 | 27.61 | 27.61 | 27.49 | 27.49 | 49,632 | -0.24(-0.87%) |
Jul 15, 2013 | 27.75 | 27.75 | 27.69 | 27.73 | 107,670 | +0.02(+0.06%) |
Jul 12, 2013 | 27.66 | 27.72 | 27.62 | 27.71 | 138,530 | +0.05(+0.18%) |
Jul 11, 2013 | 27.53 | 27.68 | 27.53 | 27.67 | 161,358 | +0.42(+1.54%) |
Jul 10, 2013 | 27.24 | 27.33 | 27.18 | 27.25 | 253,094 | +0.01(+0.02%) |
Jul 09, 2013 | 27.14 | 27.29 | 26.99 | 27.24 | 134,197 | +0.25(+0.94%) |
Jul 08, 2013 | 26.96 | 27.08 | 26.94 | 26.99 | 51,052 | +0.16(+0.59%) |
Jul 05, 2013 | 26.90 | 26.90 | 26.62 | 26.83 | 34,630 | +0.11(+0.40%) |
Jul 03, 2013 | 26.67 | 26.76 | 26.57 | 26.72 | 16,470 | -0.03(-0.10%) |
Jul 02, 2013 | 26.77 | 26.90 | 26.66 | 26.75 | 23,383 | -0.02(-0.07%) |