Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 25.75 | 26.13 | 25.55 | 25.61 | 0 | -0.29(-1.11%) |
Sep 26, 2013 | 26.04 | 26.24 | 25.58 | 25.90 | 0 | -0.20(-0.77%) |
Sep 25, 2013 | 25.67 | 26.18 | 25.67 | 26.10 | 0 | +0.40(+1.56%) |
Sep 24, 2013 | 25.26 | 25.75 | 25.07 | 25.69 | 0 | +0.49(+1.94%) |
Sep 23, 2013 | 24.92 | 25.38 | 24.84 | 25.21 | 0 | +0.06(+0.23%) |
Sep 20, 2013 | 25.41 | 25.64 | 24.98 | 25.15 | 0 | -0.32(-1.24%) |
Sep 19, 2013 | 25.69 | 26.07 | 25.24 | 25.47 | 0 | -0.16(-0.62%) |
Sep 18, 2013 | 25.44 | 25.69 | 24.98 | 25.62 | 0 | +0.22(+0.85%) |
Sep 17, 2013 | 25.58 | 25.58 | 24.98 | 25.41 | 0 | -0.14(-0.56%) |
Sep 16, 2013 | 25.81 | 25.81 | 25.26 | 25.55 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 25.58 | 25.75 | 25.38 | 25.55 | 0 | -0.11(-0.45%) |
Sep 12, 2013 | 25.47 | 25.81 | 25.38 | 25.67 | 0 | +0.11(+0.45%) |
Sep 11, 2013 | 25.26 | 25.81 | 25.21 | 25.55 | 0 | -0.20(-0.78%) |
Sep 10, 2013 | 25.84 | 25.98 | 25.32 | 25.75 | 0 | +0.09(+0.34%) |
Sep 09, 2013 | 25.81 | 26.07 | 25.58 | 25.67 | 0 | -0.11(-0.45%) |
Sep 06, 2013 | 26.01 | 26.13 | 25.58 | 25.78 | 0 | -0.06(-0.22%) |
Sep 05, 2013 | 25.69 | 26.27 | 25.55 | 25.84 | 0 | +0.14(+0.56%) |
Sep 04, 2013 | 24.95 | 25.87 | 24.95 | 25.69 | 0 | +0.66(+2.64%) |
Sep 03, 2013 | 25.72 | 25.95 | 24.83 | 25.03 | 0 | -0.40(-1.58%) |
Aug 30, 2013 | 25.90 | 25.90 | 25.24 | 25.44 | 0 | -0.43(-1.66%) |
Aug 29, 2013 | 24.69 | 25.90 | 24.40 | 25.87 | 0 | +0.43(+1.69%) |
Aug 28, 2013 | 25.52 | 25.67 | 24.83 | 25.44 | 0 | -0.17(-0.67%) |
Aug 27, 2013 | 26.10 | 26.47 | 25.38 | 25.61 | 0 | -0.80(-3.04%) |
Aug 26, 2013 | 25.95 | 26.53 | 25.70 | 26.41 | 0 | +0.46(+1.77%) |
Aug 23, 2013 | 25.01 | 26.07 | 24.89 | 25.95 | 0 | +0.83(+3.31%) |
Aug 22, 2013 | 25.12 | 25.70 | 24.83 | 25.12 | 58,495 | +0.00(+0.00%) |
Aug 21, 2013 | 25.32 | 25.67 | 24.78 | 25.12 | 0 | -0.20(-0.79%) |
Aug 20, 2013 | 24.83 | 25.64 | 24.83 | 25.32 | 0 | +0.60(+2.44%) |
Aug 19, 2013 | 26.04 | 26.04 | 24.60 | 24.72 | 0 | -1.21(-4.65%) |
Aug 16, 2013 | 25.47 | 26.27 | 25.47 | 25.92 | 0 | +0.34(+1.35%) |
Aug 15, 2013 | 25.84 | 25.99 | 25.21 | 25.58 | 111,261 | -0.34(-1.33%) |
Aug 14, 2013 | 25.49 | 26.41 | 25.12 | 25.92 | 0 | +0.29(+1.12%) |
Aug 13, 2013 | 26.30 | 26.41 | 25.15 | 25.64 | 202,422 | -0.72(-2.72%) |
Aug 12, 2013 | 25.72 | 26.41 | 25.41 | 26.36 | 107,300 | +0.52(+2.00%) |
Aug 09, 2013 | 26.13 | 26.53 | 25.75 | 25.84 | 185,252 | -0.69(-2.60%) |
Aug 08, 2013 | 26.13 | 26.70 | 24.17 | 26.53 | 382,671 | -0.29(-1.07%) |
Aug 07, 2013 | 26.70 | 26.84 | 25.55 | 26.81 | 367,781 | +0.11(+0.43%) |
Aug 06, 2013 | 26.13 | 26.73 | 25.90 | 26.70 | 2,022,221 | -0.98(-3.53%) |
Aug 05, 2013 | 27.56 | 27.76 | 26.84 | 27.68 | 123,840 | +0.78(+2.91%) |
Aug 02, 2013 | 27.03 | 27.17 | 26.89 | 26.89 | 77,940 | -0.25(-0.93%) |
Aug 01, 2013 | 26.98 | 27.45 | 26.75 | 27.15 | 107,441 | +0.39(+1.47%) |
Jul 31, 2013 | 27.76 | 27.76 | 26.61 | 26.75 | 0 | -0.56(-2.05%) |
Jul 30, 2013 | 27.90 | 27.90 | 27.17 | 27.31 | 0 | -0.34(-1.22%) |
Jul 29, 2013 | 27.03 | 27.93 | 26.95 | 27.65 | 0 | +0.73(+2.71%) |
Jul 26, 2013 | 27.34 | 27.54 | 26.61 | 26.92 | 0 | -0.20(-0.72%) |
Jul 25, 2013 | 26.98 | 27.54 | 26.61 | 27.12 | 0 | +0.22(+0.83%) |
Jul 24, 2013 | 27.48 | 27.54 | 26.63 | 26.89 | 0 | -0.28(-1.03%) |
Jul 23, 2013 | 28.01 | 28.01 | 27.17 | 27.17 | 0 | -0.64(-2.32%) |
Jul 22, 2013 | 27.82 | 28.01 | 27.73 | 27.82 | 0 | -0.11(-0.40%) |
Jul 19, 2013 | 27.54 | 28.01 | 27.31 | 27.93 | 66,432 | +0.48(+1.73%) |
Jul 18, 2013 | 27.59 | 27.96 | 27.31 | 27.45 | 0 | +0.38(+1.40%) |
Jul 17, 2013 | 27.34 | 27.59 | 27.03 | 27.08 | 42,653 | -0.01(-0.05%) |
Jul 16, 2013 | 27.59 | 27.73 | 27.03 | 27.09 | 0 | -0.48(-1.73%) |
Jul 15, 2013 | 27.23 | 27.93 | 27.03 | 27.57 | 0 | +0.48(+1.76%) |
Jul 12, 2013 | 27.90 | 27.99 | 27.09 | 27.09 | 0 | -0.81(-2.91%) |
Jul 11, 2013 | 27.71 | 28.01 | 27.51 | 27.90 | 0 | +0.76(+2.79%) |
Jul 10, 2013 | 27.34 | 28.43 | 27.15 | 27.15 | 258,629 | +0.11(+0.41%) |
Jul 09, 2013 | 26.47 | 27.15 | 26.47 | 27.03 | 0 | +0.39(+1.47%) |
Jul 08, 2013 | 26.36 | 27.01 | 25.94 | 26.64 | 0 | +0.20(+0.74%) |
Jul 05, 2013 | 26.39 | 26.67 | 25.80 | 26.45 | 0 | +0.17(+0.64%) |
Jul 03, 2013 | 26.31 | 26.39 | 25.91 | 26.28 | 0 | +0.03(+0.11%) |
Jul 02, 2013 | 26.84 | 27.29 | 26.25 | 26.25 | 0 | -0.48(-1.78%) |