Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.85 | 26.90 | 26.68 | 26.68 | 116,262 | -0.16(-0.61%) |
Sep 27, 2013 | 26.85 | 26.96 | 26.72 | 26.85 | 67,295 | -0.11(-0.40%) |
Sep 26, 2013 | 26.87 | 26.99 | 26.86 | 26.96 | 42,426 | +0.06(+0.21%) |
Sep 25, 2013 | 26.93 | 27.00 | 26.80 | 26.90 | 106,242 | +0.07(+0.25%) |
Sep 24, 2013 | 26.82 | 27.05 | 26.82 | 26.83 | 119,778 | -0.14(-0.52%) |
Sep 23, 2013 | 27.01 | 27.05 | 26.91 | 26.97 | 77,485 | +0.06(+0.21%) |
Sep 20, 2013 | 27.00 | 27.03 | 26.87 | 26.91 | 83,725 | -0.05(-0.18%) |
Sep 19, 2013 | 27.10 | 27.10 | 26.95 | 26.96 | 83,906 | -0.06(-0.21%) |
Sep 18, 2013 | 26.67 | 27.05 | 26.58 | 27.02 | 203,427 | +0.26(+0.99%) |
Sep 17, 2013 | 26.55 | 26.76 | 26.51 | 26.76 | 173,667 | +0.07(+0.28%) |
Sep 16, 2013 | 26.71 | 26.77 | 26.62 | 26.68 | 143,052 | +0.00(+0.00%) |
Sep 13, 2013 | 26.77 | 26.90 | 26.52 | 26.68 | 144,488 | -0.07(-0.28%) |
Sep 12, 2013 | 26.78 | 26.95 | 26.76 | 26.76 | 57,231 | -0.11(-0.40%) |
Sep 11, 2013 | 26.66 | 26.90 | 26.66 | 26.87 | 79,312 | -0.03(-0.12%) |
Sep 10, 2013 | 26.63 | 26.90 | 26.61 | 26.90 | 102,471 | +0.46(+1.75%) |
Sep 09, 2013 | 26.28 | 26.46 | 26.19 | 26.44 | 106,119 | +0.12(+0.47%) |
Sep 06, 2013 | 26.06 | 26.34 | 26.06 | 26.31 | 333,748 | +0.04(+0.16%) |
Sep 05, 2013 | 26.35 | 26.45 | 26.16 | 26.27 | 286,600 | -0.74(-2.75%) |
Sep 04, 2013 | 26.78 | 27.05 | 26.77 | 27.01 | 63,453 | +0.35(+1.33%) |
Sep 03, 2013 | 26.77 | 26.80 | 26.53 | 26.66 | 87,562 | -0.01(-0.03%) |
Aug 30, 2013 | 26.86 | 26.86 | 26.61 | 26.67 | 112,946 | -0.40(-1.49%) |
Aug 29, 2013 | 27.05 | 27.15 | 27.01 | 27.07 | 68,287 | -0.21(-0.79%) |
Aug 28, 2013 | 27.29 | 27.39 | 27.14 | 27.29 | 87,874 | -0.21(-0.75%) |
Aug 27, 2013 | 27.42 | 27.77 | 27.42 | 27.49 | 82,289 | -0.15(-0.54%) |
Aug 26, 2013 | 27.69 | 27.74 | 27.58 | 27.64 | 79,807 | +0.08(+0.30%) |
Aug 23, 2013 | 27.47 | 27.75 | 27.43 | 27.56 | 60,585 | -0.06(-0.21%) |
Aug 22, 2013 | 27.62 | 27.71 | 27.57 | 27.62 | 115,612 | +0.47(+1.73%) |
Aug 21, 2013 | 27.51 | 27.55 | 27.13 | 27.15 | 288,435 | -0.48(-1.73%) |
Aug 20, 2013 | 27.71 | 27.84 | 27.60 | 27.62 | 124,717 | +0.07(+0.27%) |
Aug 19, 2013 | 27.52 | 27.76 | 27.51 | 27.55 | 111,187 | +0.07(+0.27%) |
Aug 16, 2013 | 27.51 | 27.62 | 27.42 | 27.48 | 244,960 | +0.05(+0.18%) |
Aug 15, 2013 | 27.24 | 27.50 | 27.15 | 27.43 | 183,263 | +0.35(+1.31%) |
Aug 14, 2013 | 27.21 | 27.28 | 27.05 | 27.07 | 132,367 | -0.04(-0.15%) |
Aug 13, 2013 | 27.15 | 27.19 | 27.04 | 27.11 | 69,900 | +0.07(+0.27%) |
Aug 12, 2013 | 26.95 | 27.06 | 26.91 | 27.04 | 333,042 | +0.07(+0.24%) |
Aug 09, 2013 | 26.98 | 27.08 | 26.93 | 26.97 | 227,917 | -0.05(-0.18%) |
Aug 08, 2013 | 26.95 | 27.06 | 26.79 | 27.02 | 278,934 | +0.40(+1.52%) |
Aug 07, 2013 | 26.47 | 26.73 | 26.43 | 26.62 | 230,251 | +0.59(+2.25%) |
Aug 06, 2013 | 25.92 | 26.08 | 25.88 | 26.03 | 102,799 | -0.02(-0.06%) |
Aug 05, 2013 | 26.01 | 26.12 | 25.96 | 26.05 | 108,722 | +0.01(+0.03%) |
Aug 02, 2013 | 26.12 | 26.18 | 25.95 | 26.04 | 359,258 | -0.19(-0.72%) |
Aug 01, 2013 | 26.37 | 26.45 | 26.19 | 26.23 | 187,732 | +0.30(+1.18%) |
Jul 31, 2013 | 25.77 | 26.18 | 25.74 | 25.93 | 232,445 | -0.07(-0.29%) |
Jul 30, 2013 | 25.90 | 26.00 | 25.55 | 26.00 | 199,022 | -0.52(-1.96%) |
Jul 29, 2013 | 26.37 | 26.56 | 26.30 | 26.52 | 149,020 | -0.11(-0.40%) |
Jul 26, 2013 | 26.56 | 26.68 | 26.45 | 26.63 | 201,868 | -0.43(-1.58%) |
Jul 25, 2013 | 26.91 | 27.10 | 26.87 | 27.05 | 88,808 | +0.20(+0.74%) |
Jul 24, 2013 | 27.07 | 27.07 | 26.77 | 26.86 | 86,131 | -0.26(-0.97%) |
Jul 23, 2013 | 27.01 | 27.17 | 26.97 | 27.12 | 56,653 | +0.16(+0.58%) |
Jul 22, 2013 | 26.77 | 27.03 | 26.75 | 26.96 | 91,327 | -0.04(-0.15%) |
Jul 19, 2013 | 26.89 | 27.03 | 26.87 | 27.01 | 90,058 | +0.17(+0.64%) |
Jul 18, 2013 | 26.87 | 26.94 | 26.79 | 26.83 | 140,811 | +0.01(+0.03%) |
Jul 17, 2013 | 27.00 | 27.02 | 26.76 | 26.82 | 80,250 | -0.16(-0.61%) |
Jul 16, 2013 | 26.87 | 27.01 | 26.81 | 26.99 | 114,802 | +0.15(+0.55%) |
Jul 15, 2013 | 26.83 | 26.89 | 26.70 | 26.84 | 151,103 | -0.12(-0.43%) |
Jul 12, 2013 | 26.87 | 26.97 | 26.77 | 26.96 | 114,239 | +0.03(+0.12%) |
Jul 11, 2013 | 26.96 | 26.99 | 26.77 | 26.92 | 193,935 | +0.59(+2.25%) |
Jul 10, 2013 | 26.02 | 26.41 | 26.02 | 26.33 | 145,417 | +0.32(+1.24%) |
Jul 09, 2013 | 26.06 | 26.08 | 25.87 | 26.01 | 306,012 | +0.34(+1.32%) |
Jul 08, 2013 | 25.54 | 25.97 | 25.47 | 25.67 | 863,971 | +0.11(+0.42%) |
Jul 05, 2013 | 25.38 | 25.60 | 25.34 | 25.56 | 880,568 | -0.98(-3.69%) |
Jul 03, 2013 | 26.54 | 26.75 | 26.44 | 26.54 | 304,002 | +0.08(+0.31%) |
Jul 02, 2013 | 26.71 | 26.96 | 26.33 | 26.46 | 2,009,747 | -2.79(-9.55%) |