Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.60 | 26.81 | 26.53 | 26.67 | 73,767 | -0.25(-0.94%) |
Sep 27, 2013 | 26.87 | 26.95 | 26.82 | 26.93 | 109,108 | -0.01(-0.05%) |
Sep 26, 2013 | 27.03 | 27.06 | 26.86 | 26.94 | 151,031 | -0.01(-0.02%) |
Sep 25, 2013 | 26.91 | 27.05 | 26.91 | 26.95 | 83,789 | +0.02(+0.07%) |
Sep 24, 2013 | 26.84 | 27.09 | 26.84 | 26.93 | 83,247 | +0.05(+0.17%) |
Sep 23, 2013 | 26.88 | 27.00 | 26.83 | 26.88 | 59,226 | -0.13(-0.47%) |
Sep 20, 2013 | 27.20 | 27.25 | 26.95 | 27.01 | 144,389 | -0.14(-0.51%) |
Sep 19, 2013 | 27.25 | 27.35 | 27.10 | 27.15 | 524,311 | -0.14(-0.50%) |
Sep 18, 2013 | 26.88 | 27.37 | 26.75 | 27.29 | 110,963 | +0.39(+1.45%) |
Sep 17, 2013 | 26.77 | 26.93 | 26.77 | 26.90 | 132,366 | +0.06(+0.22%) |
Sep 16, 2013 | 26.86 | 26.95 | 26.78 | 26.84 | 288,121 | +0.08(+0.29%) |
Sep 13, 2013 | 26.74 | 26.85 | 26.73 | 26.76 | 204,112 | +0.00(+0.00%) |
Sep 12, 2013 | 26.87 | 26.90 | 26.71 | 26.76 | 220,928 | -0.14(-0.53%) |
Sep 11, 2013 | 26.70 | 26.90 | 26.67 | 26.90 | 2,581,021 | +0.11(+0.41%) |
Sep 10, 2013 | 26.84 | 26.84 | 26.60 | 26.79 | 76,893 | +0.02(+0.07%) |
Sep 09, 2013 | 26.60 | 26.80 | 26.59 | 26.77 | 103,620 | +0.23(+0.86%) |
Sep 06, 2013 | 26.58 | 26.69 | 26.44 | 26.54 | 99,548 | +0.06(+0.25%) |
Sep 05, 2013 | 26.43 | 26.54 | 26.40 | 26.48 | 82,020 | +0.06(+0.22%) |
Sep 04, 2013 | 26.30 | 26.50 | 26.21 | 26.42 | 100,189 | +0.14(+0.54%) |
Sep 03, 2013 | 26.38 | 26.43 | 26.16 | 26.28 | 888,297 | +0.25(+0.95%) |
Aug 30, 2013 | 26.16 | 26.17 | 25.99 | 26.03 | 63,082 | -0.12(-0.45%) |
Aug 29, 2013 | 26.38 | 26.44 | 26.14 | 26.15 | 629,633 | -0.29(-1.11%) |
Aug 28, 2013 | 26.14 | 26.50 | 26.12 | 26.44 | 196,196 | +0.49(+1.88%) |
Aug 27, 2013 | 25.89 | 26.12 | 25.82 | 25.95 | 458,984 | -0.08(-0.32%) |
Aug 26, 2013 | 26.13 | 26.19 | 25.98 | 26.04 | 106,861 | -0.06(-0.25%) |
Aug 23, 2013 | 25.90 | 26.14 | 25.88 | 26.10 | 96,394 | +0.22(+0.85%) |
Aug 22, 2013 | 25.67 | 25.92 | 25.61 | 25.88 | 123,588 | +0.34(+1.32%) |
Aug 21, 2013 | 25.65 | 25.75 | 25.46 | 25.54 | 987,420 | -0.24(-0.93%) |
Aug 20, 2013 | 25.69 | 25.90 | 25.65 | 25.78 | 78,889 | +0.10(+0.40%) |
Aug 19, 2013 | 26.01 | 26.01 | 25.67 | 25.68 | 83,758 | -0.36(-1.40%) |
Aug 16, 2013 | 26.02 | 26.10 | 25.97 | 26.04 | 37,972 | -0.02(-0.07%) |
Aug 15, 2013 | 25.89 | 26.08 | 25.89 | 26.06 | 55,759 | -0.04(-0.15%) |
Aug 14, 2013 | 26.15 | 26.21 | 26.08 | 26.10 | 88,756 | -0.06(-0.22%) |
Aug 13, 2013 | 26.12 | 26.20 | 26.02 | 26.16 | 40,531 | +0.07(+0.25%) |
Aug 12, 2013 | 26.08 | 26.19 | 26.03 | 26.10 | 78,156 | -0.12(-0.45%) |
Aug 09, 2013 | 26.18 | 26.24 | 26.08 | 26.21 | 66,442 | -0.02(-0.07%) |
Aug 08, 2013 | 26.10 | 26.27 | 25.97 | 26.23 | 276,594 | +0.27(+1.03%) |
Aug 07, 2013 | 26.03 | 26.13 | 25.97 | 25.97 | 281,815 | -0.14(-0.55%) |
Aug 06, 2013 | 26.18 | 26.25 | 26.02 | 26.11 | 204,069 | -0.12(-0.47%) |
Aug 05, 2013 | 26.21 | 26.27 | 26.11 | 26.23 | 203,720 | -0.11(-0.42%) |
Aug 02, 2013 | 26.28 | 26.34 | 26.19 | 26.34 | 106,113 | -0.06(-0.22%) |
Aug 01, 2013 | 26.25 | 26.44 | 26.25 | 26.40 | 131,515 | +0.20(+0.77%) |
Jul 31, 2013 | 26.17 | 26.40 | 26.17 | 26.20 | 102,214 | +0.03(+0.12%) |
Jul 30, 2013 | 26.32 | 26.33 | 26.06 | 26.17 | 73,862 | -0.11(-0.42%) |
Jul 29, 2013 | 26.35 | 26.46 | 26.18 | 26.28 | 197,143 | -0.25(-0.93%) |
Jul 26, 2013 | 26.51 | 26.54 | 26.34 | 26.53 | 170,896 | -0.08(-0.32%) |
Jul 25, 2013 | 26.36 | 26.62 | 26.36 | 26.61 | 53,210 | +0.15(+0.57%) |
Jul 24, 2013 | 26.67 | 26.68 | 26.36 | 26.46 | 83,007 | -0.22(-0.83%) |
Jul 23, 2013 | 26.75 | 26.75 | 26.64 | 26.68 | 57,648 | +0.03(+0.12%) |
Jul 22, 2013 | 26.58 | 26.72 | 26.56 | 26.65 | 156,452 | +0.08(+0.32%) |
Jul 19, 2013 | 26.41 | 26.57 | 26.34 | 26.56 | 112,665 | +0.25(+0.94%) |
Jul 18, 2013 | 26.15 | 26.39 | 26.15 | 26.32 | 88,808 | +0.24(+0.92%) |
Jul 17, 2013 | 26.10 | 26.13 | 26.02 | 26.08 | 70,342 | +0.12(+0.45%) |
Jul 16, 2013 | 25.98 | 26.03 | 25.80 | 25.96 | 106,214 | -0.05(-0.20%) |
Jul 15, 2013 | 26.00 | 26.06 | 25.95 | 26.01 | 70,356 | +0.04(+0.15%) |
Jul 12, 2013 | 26.01 | 26.01 | 25.85 | 25.97 | 347,886 | -0.03(-0.10%) |
Jul 11, 2013 | 25.96 | 26.05 | 25.82 | 26.00 | 181,773 | +0.44(+1.73%) |
Jul 10, 2013 | 25.61 | 25.73 | 25.54 | 25.56 | 258,307 | -0.07(-0.28%) |
Jul 09, 2013 | 25.46 | 25.63 | 25.45 | 25.63 | 81,922 | +0.27(+1.05%) |
Jul 08, 2013 | 25.26 | 25.48 | 25.25 | 25.36 | 195,748 | +0.18(+0.70%) |
Jul 05, 2013 | 25.02 | 25.21 | 24.94 | 25.19 | 80,927 | +0.14(+0.57%) |
Jul 03, 2013 | 25.00 | 25.08 | 24.89 | 25.04 | 138,509 | -0.01(-0.03%) |
Jul 02, 2013 | 25.02 | 25.23 | 24.92 | 25.05 | 287,379 | +0.01(+0.05%) |