Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.87 | 26.92 | 26.69 | 26.70 | 116,183 | -0.16(-0.61%) |
Sep 27, 2013 | 26.87 | 26.98 | 26.73 | 26.87 | 67,249 | -0.11(-0.40%) |
Sep 26, 2013 | 26.88 | 27.01 | 26.88 | 26.97 | 42,397 | +0.06(+0.21%) |
Sep 25, 2013 | 26.95 | 27.02 | 26.82 | 26.92 | 106,170 | +0.07(+0.25%) |
Sep 24, 2013 | 26.84 | 27.06 | 26.83 | 26.85 | 119,697 | -0.14(-0.52%) |
Sep 23, 2013 | 27.03 | 27.06 | 26.92 | 26.99 | 77,433 | +0.06(+0.21%) |
Sep 20, 2013 | 27.02 | 27.05 | 26.88 | 26.93 | 83,668 | -0.05(-0.18%) |
Sep 19, 2013 | 27.12 | 27.12 | 26.97 | 26.98 | 83,849 | -0.06(-0.21%) |
Sep 18, 2013 | 26.69 | 27.07 | 26.59 | 27.04 | 203,289 | +0.26(+0.99%) |
Sep 17, 2013 | 26.57 | 26.78 | 26.53 | 26.78 | 173,549 | +0.07(+0.28%) |
Sep 16, 2013 | 26.73 | 26.78 | 26.63 | 26.70 | 142,955 | +0.00(+0.00%) |
Sep 13, 2013 | 26.78 | 26.92 | 26.54 | 26.70 | 144,390 | -0.07(-0.28%) |
Sep 12, 2013 | 26.80 | 26.97 | 26.78 | 26.78 | 57,193 | -0.11(-0.40%) |
Sep 11, 2013 | 26.68 | 26.92 | 26.68 | 26.88 | 79,258 | -0.03(-0.12%) |
Sep 10, 2013 | 26.64 | 26.92 | 26.63 | 26.92 | 102,401 | +0.46(+1.75%) |
Sep 09, 2013 | 26.30 | 26.48 | 26.21 | 26.45 | 106,047 | +0.12(+0.47%) |
Sep 06, 2013 | 26.08 | 26.36 | 26.08 | 26.33 | 333,522 | +0.04(+0.16%) |
Sep 05, 2013 | 26.36 | 26.47 | 26.17 | 26.29 | 286,406 | -0.74(-2.75%) |
Sep 04, 2013 | 26.80 | 27.07 | 26.79 | 27.03 | 63,410 | +0.35(+1.33%) |
Sep 03, 2013 | 26.79 | 26.82 | 26.55 | 26.68 | 87,503 | -0.01(-0.03%) |
Aug 30, 2013 | 26.88 | 26.88 | 26.63 | 26.69 | 112,870 | -0.40(-1.49%) |
Aug 29, 2013 | 27.06 | 27.17 | 27.02 | 27.09 | 68,241 | -0.21(-0.79%) |
Aug 28, 2013 | 27.30 | 27.41 | 27.16 | 27.30 | 87,814 | -0.21(-0.75%) |
Aug 27, 2013 | 27.44 | 27.79 | 27.44 | 27.51 | 82,234 | -0.15(-0.54%) |
Aug 26, 2013 | 27.71 | 27.76 | 27.60 | 27.66 | 79,753 | +0.08(+0.30%) |
Aug 23, 2013 | 27.49 | 27.77 | 27.44 | 27.58 | 60,544 | -0.06(-0.21%) |
Aug 22, 2013 | 27.63 | 27.73 | 27.58 | 27.63 | 115,534 | +0.47(+1.73%) |
Aug 21, 2013 | 27.53 | 27.57 | 27.15 | 27.16 | 288,240 | -0.48(-1.73%) |
Aug 20, 2013 | 27.72 | 27.86 | 27.62 | 27.64 | 124,632 | +0.07(+0.27%) |
Aug 19, 2013 | 27.54 | 27.77 | 27.53 | 27.57 | 111,111 | +0.07(+0.27%) |
Aug 16, 2013 | 27.53 | 27.63 | 27.44 | 27.49 | 244,794 | +0.05(+0.18%) |
Aug 15, 2013 | 27.25 | 27.52 | 27.16 | 27.44 | 183,139 | +0.35(+1.31%) |
Aug 14, 2013 | 27.23 | 27.30 | 27.07 | 27.09 | 132,277 | -0.04(-0.15%) |
Aug 13, 2013 | 27.16 | 27.21 | 27.06 | 27.13 | 69,853 | +0.07(+0.27%) |
Aug 12, 2013 | 26.97 | 27.08 | 26.92 | 27.06 | 332,816 | +0.07(+0.24%) |
Aug 09, 2013 | 27.00 | 27.10 | 26.95 | 26.99 | 227,763 | -0.05(-0.18%) |
Aug 08, 2013 | 26.97 | 27.08 | 26.81 | 27.04 | 278,745 | +0.40(+1.52%) |
Aug 07, 2013 | 26.49 | 26.74 | 26.45 | 26.64 | 230,095 | +0.59(+2.25%) |
Aug 06, 2013 | 25.94 | 26.10 | 25.90 | 26.05 | 102,730 | -0.02(-0.06%) |
Aug 05, 2013 | 26.03 | 26.13 | 25.98 | 26.07 | 108,649 | +0.01(+0.03%) |
Aug 02, 2013 | 26.13 | 26.20 | 25.97 | 26.06 | 359,014 | -0.19(-0.72%) |
Aug 01, 2013 | 26.39 | 26.47 | 26.21 | 26.25 | 187,605 | +0.31(+1.18%) |
Jul 31, 2013 | 25.79 | 26.20 | 25.76 | 25.94 | 232,287 | -0.07(-0.29%) |
Jul 30, 2013 | 25.92 | 26.02 | 25.56 | 26.02 | 198,887 | -0.52(-1.96%) |
Jul 29, 2013 | 26.39 | 26.58 | 26.32 | 26.54 | 148,919 | -0.11(-0.40%) |
Jul 26, 2013 | 26.58 | 26.69 | 26.47 | 26.64 | 201,731 | -0.43(-1.58%) |
Jul 25, 2013 | 26.92 | 27.11 | 26.89 | 27.07 | 88,748 | +0.20(+0.74%) |
Jul 24, 2013 | 27.09 | 27.09 | 26.79 | 26.88 | 86,073 | -0.26(-0.97%) |
Jul 23, 2013 | 27.02 | 27.19 | 26.99 | 27.14 | 56,614 | +0.16(+0.58%) |
Jul 22, 2013 | 26.78 | 27.05 | 26.77 | 26.98 | 91,265 | -0.04(-0.15%) |
Jul 19, 2013 | 26.91 | 27.05 | 26.89 | 27.02 | 89,997 | +0.17(+0.64%) |
Jul 18, 2013 | 26.89 | 26.96 | 26.81 | 26.85 | 140,716 | +0.01(+0.03%) |
Jul 17, 2013 | 27.02 | 27.04 | 26.78 | 26.84 | 80,195 | -0.17(-0.61%) |
Jul 16, 2013 | 26.88 | 27.03 | 26.83 | 27.01 | 114,724 | +0.15(+0.55%) |
Jul 15, 2013 | 26.85 | 26.91 | 26.72 | 26.86 | 151,000 | -0.12(-0.43%) |
Jul 12, 2013 | 26.88 | 26.99 | 26.78 | 26.97 | 114,161 | +0.03(+0.12%) |
Jul 11, 2013 | 26.97 | 27.01 | 26.78 | 26.94 | 193,804 | +0.59(+2.25%) |
Jul 10, 2013 | 26.04 | 26.43 | 26.04 | 26.35 | 145,319 | +0.32(+1.24%) |
Jul 09, 2013 | 26.08 | 26.10 | 25.89 | 26.03 | 305,805 | +0.34(+1.32%) |
Jul 08, 2013 | 25.56 | 25.98 | 25.48 | 25.69 | 863,385 | +0.11(+0.42%) |
Jul 05, 2013 | 25.40 | 25.61 | 25.35 | 25.58 | 879,971 | -0.98(-3.69%) |
Jul 03, 2013 | 26.55 | 26.77 | 26.46 | 26.56 | 303,795 | +0.08(+0.31%) |
Jul 02, 2013 | 26.73 | 26.98 | 26.35 | 26.48 | 2,008,384 | -2.80(-9.55%) |