Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.97 | 27.18 | 26.81 | 27.04 | 1,637,208 | -0.13(-0.47%) |
Sep 27, 2013 | 27.51 | 27.67 | 27.01 | 27.17 | 3,353,319 | -0.56(-2.02%) |
Sep 26, 2013 | 27.59 | 27.88 | 27.49 | 27.73 | 1,977,404 | +0.22(+0.79%) |
Sep 25, 2013 | 27.16 | 27.70 | 27.03 | 27.51 | 2,511,791 | +0.32(+1.19%) |
Sep 24, 2013 | 26.81 | 27.49 | 26.80 | 27.19 | 2,247,764 | +0.41(+1.54%) |
Sep 23, 2013 | 26.79 | 26.91 | 26.55 | 26.78 | 1,173,671 | -0.13(-0.48%) |
Sep 20, 2013 | 27.27 | 27.36 | 26.89 | 26.90 | 2,025,822 | -0.37(-1.37%) |
Sep 19, 2013 | 27.15 | 27.41 | 26.93 | 27.28 | 2,052,938 | +0.17(+0.62%) |
Sep 18, 2013 | 26.72 | 27.28 | 26.38 | 27.11 | 2,117,419 | +0.44(+1.66%) |
Sep 17, 2013 | 26.11 | 26.67 | 26.11 | 26.67 | 2,072,549 | +0.53(+2.03%) |
Sep 16, 2013 | 26.06 | 26.53 | 25.58 | 26.14 | 2,114,037 | +0.56(+2.19%) |
Sep 13, 2013 | 25.86 | 25.94 | 25.55 | 25.58 | 2,156,709 | -0.18(-0.69%) |
Sep 12, 2013 | 25.53 | 25.87 | 25.52 | 25.75 | 1,980,294 | +0.24(+0.92%) |
Sep 11, 2013 | 25.66 | 25.79 | 25.48 | 25.52 | 1,722,397 | -0.12(-0.46%) |
Sep 10, 2013 | 25.53 | 26.03 | 25.46 | 25.64 | 2,529,855 | +0.29(+1.16%) |
Sep 09, 2013 | 25.44 | 25.56 | 25.13 | 25.34 | 2,941,800 | +0.00(+0.00%) |
Sep 06, 2013 | 25.60 | 25.83 | 25.31 | 25.34 | 2,062,751 | -0.29(-1.15%) |
Sep 05, 2013 | 25.47 | 25.68 | 25.30 | 25.64 | 1,414,922 | +0.12(+0.46%) |
Sep 04, 2013 | 25.43 | 25.68 | 25.32 | 25.52 | 1,812,282 | +0.03(+0.12%) |
Sep 03, 2013 | 26.05 | 26.12 | 25.36 | 25.49 | 1,330,625 | -0.21(-0.80%) |
Aug 30, 2013 | 25.94 | 25.94 | 25.62 | 25.69 | 1,271,726 | -0.20(-0.76%) |
Aug 29, 2013 | 25.76 | 26.11 | 25.70 | 25.89 | 822,020 | +0.10(+0.38%) |
Aug 28, 2013 | 25.96 | 26.00 | 25.68 | 25.79 | 1,088,598 | -0.22(-0.83%) |
Aug 27, 2013 | 26.16 | 26.23 | 25.89 | 26.01 | 1,395,860 | -0.46(-1.75%) |
Aug 26, 2013 | 26.68 | 26.77 | 26.43 | 26.47 | 1,418,128 | -0.20(-0.74%) |
Aug 23, 2013 | 26.46 | 26.70 | 25.98 | 26.67 | 2,729,402 | +0.26(+0.97%) |
Aug 22, 2013 | 25.96 | 26.54 | 25.96 | 26.41 | 1,313,256 | +0.57(+2.21%) |
Aug 21, 2013 | 25.69 | 26.20 | 25.60 | 25.84 | 1,736,362 | +0.07(+0.27%) |
Aug 20, 2013 | 25.58 | 26.04 | 25.50 | 25.77 | 1,347,160 | +0.21(+0.81%) |
Aug 19, 2013 | 26.05 | 26.08 | 25.53 | 25.57 | 2,067,748 | -0.52(-2.00%) |
Aug 16, 2013 | 26.18 | 26.43 | 26.03 | 26.09 | 1,287,646 | -0.19(-0.71%) |
Aug 15, 2013 | 26.41 | 26.51 | 26.18 | 26.27 | 1,214,886 | -0.40(-1.51%) |
Aug 14, 2013 | 26.85 | 26.95 | 26.57 | 26.68 | 1,073,443 | -0.23(-0.84%) |
Aug 13, 2013 | 27.15 | 27.19 | 26.68 | 26.90 | 1,275,960 | -0.25(-0.91%) |
Aug 12, 2013 | 27.00 | 27.29 | 26.94 | 27.15 | 1,342,311 | +0.02(+0.07%) |
Aug 09, 2013 | 26.90 | 27.36 | 26.85 | 27.13 | 1,647,813 | +0.25(+0.91%) |
Aug 08, 2013 | 26.80 | 26.99 | 26.67 | 26.88 | 2,062,899 | +0.22(+0.81%) |
Aug 07, 2013 | 26.99 | 27.05 | 26.31 | 26.67 | 2,869,840 | -0.41(-1.52%) |
Aug 06, 2013 | 27.42 | 27.55 | 26.86 | 27.08 | 1,454,979 | -0.44(-1.61%) |
Aug 05, 2013 | 27.67 | 27.75 | 27.40 | 27.52 | 1,443,491 | -0.16(-0.57%) |
Aug 02, 2013 | 27.59 | 27.78 | 27.17 | 27.68 | 1,715,724 | +0.02(+0.07%) |
Aug 01, 2013 | 28.26 | 28.63 | 27.00 | 27.66 | 4,609,274 | +1.31(+4.96%) |
Jul 31, 2013 | 26.10 | 26.77 | 26.05 | 26.35 | 1,923,360 | +0.26(+0.98%) |
Jul 30, 2013 | 26.27 | 26.45 | 26.07 | 26.10 | 1,535,658 | -0.04(-0.15%) |
Jul 29, 2013 | 26.92 | 27.13 | 26.11 | 26.14 | 1,988,654 | -0.92(-3.41%) |
Jul 26, 2013 | 27.12 | 27.23 | 26.85 | 27.06 | 699,329 | -0.24(-0.86%) |
Jul 25, 2013 | 27.26 | 27.30 | 26.93 | 27.30 | 1,306,988 | -0.08(-0.29%) |
Jul 24, 2013 | 27.89 | 27.90 | 27.35 | 27.38 | 901,058 | -0.45(-1.62%) |
Jul 23, 2013 | 28.02 | 28.21 | 27.78 | 27.83 | 669,172 | -0.18(-0.63%) |
Jul 22, 2013 | 27.96 | 28.11 | 27.81 | 28.00 | 1,396,682 | +0.22(+0.78%) |
Jul 19, 2013 | 27.40 | 27.82 | 27.31 | 27.79 | 1,150,668 | +0.44(+1.62%) |
Jul 18, 2013 | 27.36 | 27.67 | 27.30 | 27.35 | 1,691,526 | -0.01(-0.05%) |
Jul 17, 2013 | 27.53 | 27.63 | 27.23 | 27.36 | 867,857 | -0.09(-0.34%) |
Jul 16, 2013 | 27.38 | 27.70 | 27.25 | 27.45 | 1,642,535 | +0.14(+0.50%) |
Jul 15, 2013 | 27.26 | 27.44 | 27.15 | 27.32 | 1,141,206 | +0.05(+0.18%) |
Jul 12, 2013 | 26.83 | 27.28 | 26.75 | 27.27 | 1,231,044 | +0.39(+1.46%) |
Jul 11, 2013 | 27.01 | 27.18 | 26.69 | 26.87 | 1,158,320 | +0.16(+0.59%) |
Jul 10, 2013 | 26.66 | 26.85 | 26.50 | 26.72 | 1,146,711 | +0.02(+0.07%) |
Jul 09, 2013 | 26.48 | 27.06 | 26.47 | 26.70 | 1,587,873 | +0.38(+1.46%) |
Jul 08, 2013 | 26.19 | 26.64 | 26.09 | 26.31 | 2,770,377 | +0.36(+1.40%) |
Jul 05, 2013 | 26.04 | 26.04 | 25.48 | 25.95 | 1,055,910 | +0.21(+0.80%) |
Jul 03, 2013 | 25.51 | 25.78 | 25.45 | 25.74 | 672,887 | +0.07(+0.27%) |
Jul 02, 2013 | 26.01 | 26.21 | 25.56 | 25.68 | 1,532,632 | -0.33(-1.28%) |