Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.98 | 28.01 | 27.91 | 27.93 | 247,788 | -0.17(-0.59%) |
Sep 26, 2013 | 28.14 | 28.19 | 28.01 | 28.09 | 670,577 | -0.04(-0.15%) |
Sep 25, 2013 | 28.22 | 28.26 | 28.12 | 28.13 | 843,804 | -0.15(-0.52%) |
Sep 24, 2013 | 28.29 | 28.38 | 28.20 | 28.28 | 451,660 | -0.08(-0.29%) |
Sep 23, 2013 | 28.36 | 28.44 | 28.35 | 28.36 | 758,738 | -0.04(-0.15%) |
Sep 20, 2013 | 28.68 | 28.70 | 28.36 | 28.41 | 878,491 | -0.36(-1.25%) |
Sep 19, 2013 | 28.81 | 28.83 | 28.65 | 28.77 | 1,640,115 | +0.19(+0.66%) |
Sep 18, 2013 | 27.97 | 28.66 | 27.91 | 28.58 | 453,322 | +0.66(+2.35%) |
Sep 17, 2013 | 27.93 | 27.97 | 27.83 | 27.92 | 487,608 | -0.06(-0.21%) |
Sep 16, 2013 | 27.96 | 27.99 | 27.56 | 27.98 | 575,200 | +0.42(+1.52%) |
Sep 13, 2013 | 27.58 | 27.61 | 27.47 | 27.56 | 345,330 | +0.01(+0.04%) |
Sep 12, 2013 | 27.51 | 27.63 | 27.49 | 27.55 | 318,937 | +0.02(+0.07%) |
Sep 11, 2013 | 27.34 | 27.55 | 27.30 | 27.53 | 329,795 | +0.28(+1.03%) |
Sep 10, 2013 | 27.33 | 27.38 | 27.20 | 27.25 | 3,168,405 | -0.01(-0.04%) |
Sep 09, 2013 | 27.22 | 27.32 | 27.19 | 27.26 | 414,205 | +0.21(+0.79%) |
Sep 06, 2013 | 26.96 | 27.11 | 26.90 | 27.05 | 530,847 | +0.22(+0.84%) |
Sep 05, 2013 | 26.89 | 26.89 | 26.75 | 26.82 | 494,170 | -0.10(-0.37%) |
Sep 04, 2013 | 26.91 | 26.98 | 26.86 | 26.92 | 100,422 | +0.11(+0.42%) |
Sep 03, 2013 | 26.86 | 26.88 | 26.76 | 26.81 | 285,796 | -0.05(-0.18%) |
Aug 30, 2013 | 27.04 | 27.04 | 26.83 | 26.86 | 310,273 | +0.00(+0.00%) |
Aug 29, 2013 | 26.90 | 26.98 | 26.84 | 26.86 | 309,166 | -0.01(-0.04%) |
Aug 28, 2013 | 26.79 | 26.97 | 26.77 | 26.87 | 803,041 | -0.05(-0.18%) |
Aug 27, 2013 | 26.84 | 26.96 | 26.76 | 26.92 | 637,821 | -0.24(-0.89%) |
Aug 26, 2013 | 27.35 | 27.35 | 27.09 | 27.16 | 510,487 | -0.17(-0.63%) |
Aug 23, 2013 | 27.11 | 27.34 | 27.03 | 27.33 | 570,118 | +0.35(+1.31%) |
Aug 22, 2013 | 26.85 | 27.07 | 26.85 | 26.98 | 997,714 | -0.01(-0.02%) |
Aug 21, 2013 | 27.23 | 27.24 | 26.95 | 26.98 | 1,010,237 | -0.46(-1.68%) |
Aug 20, 2013 | 27.33 | 27.44 | 27.33 | 27.44 | 1,855,024 | +0.04(+0.13%) |
Aug 19, 2013 | 27.57 | 27.57 | 27.37 | 27.41 | 447,795 | -0.29(-1.04%) |
Aug 16, 2013 | 27.80 | 27.84 | 27.65 | 27.70 | 317,324 | -0.14(-0.49%) |
Aug 15, 2013 | 27.86 | 27.89 | 27.73 | 27.83 | 159,228 | -0.18(-0.63%) |
Aug 14, 2013 | 27.99 | 28.07 | 27.95 | 28.01 | 228,009 | -0.05(-0.17%) |
Aug 13, 2013 | 28.12 | 28.14 | 28.02 | 28.06 | 275,852 | -0.21(-0.75%) |
Aug 12, 2013 | 28.30 | 28.33 | 28.14 | 28.27 | 412,498 | -0.09(-0.31%) |
Aug 09, 2013 | 28.30 | 28.40 | 28.28 | 28.36 | 389,680 | +0.04(+0.15%) |
Aug 08, 2013 | 28.17 | 28.33 | 28.17 | 28.32 | 449,936 | +0.27(+0.97%) |
Aug 07, 2013 | 28.07 | 28.14 | 28.03 | 28.04 | 643,352 | -0.14(-0.50%) |
Aug 06, 2013 | 28.18 | 28.23 | 28.13 | 28.19 | 168,947 | +0.04(+0.13%) |
Aug 05, 2013 | 28.07 | 28.20 | 28.07 | 28.15 | 229,032 | +0.08(+0.27%) |
Aug 02, 2013 | 27.93 | 28.12 | 27.88 | 28.07 | 253,654 | +0.22(+0.78%) |
Aug 01, 2013 | 28.12 | 28.12 | 27.86 | 27.86 | 409,925 | -0.22(-0.80%) |
Jul 31, 2013 | 27.99 | 28.10 | 27.86 | 28.08 | 347,109 | -0.02(-0.08%) |
Jul 30, 2013 | 28.19 | 28.19 | 28.01 | 28.10 | 647,811 | -0.03(-0.10%) |
Jul 29, 2013 | 28.20 | 28.28 | 28.13 | 28.13 | 210,849 | -0.14(-0.48%) |
Jul 26, 2013 | 28.33 | 28.38 | 28.23 | 28.27 | 379,084 | -0.11(-0.40%) |
Jul 25, 2013 | 28.26 | 28.43 | 28.25 | 28.38 | 349,124 | -0.06(-0.21%) |
Jul 24, 2013 | 28.50 | 28.59 | 28.37 | 28.44 | 379,204 | -0.21(-0.74%) |
Jul 23, 2013 | 28.54 | 28.68 | 28.51 | 28.65 | 678,584 | +0.13(+0.46%) |
Jul 22, 2013 | 28.48 | 28.53 | 28.43 | 28.52 | 572,888 | +0.07(+0.23%) |
Jul 19, 2013 | 28.43 | 28.47 | 28.35 | 28.46 | 933,437 | +0.03(+0.10%) |
Jul 18, 2013 | 28.44 | 28.56 | 28.30 | 28.43 | 2,257,005 | -0.05(-0.17%) |
Jul 17, 2013 | 28.51 | 28.58 | 28.43 | 28.48 | 438,547 | +0.05(+0.17%) |
Jul 16, 2013 | 28.46 | 28.52 | 28.35 | 28.43 | 435,967 | +0.02(+0.08%) |
Jul 15, 2013 | 28.19 | 28.45 | 28.16 | 28.40 | 307,286 | +0.23(+0.82%) |
Jul 12, 2013 | 28.09 | 28.32 | 28.08 | 28.17 | 883,413 | -0.03(-0.10%) |
Jul 11, 2013 | 28.17 | 28.28 | 28.06 | 28.20 | 953,197 | +0.22(+0.80%) |
Jul 10, 2013 | 28.06 | 28.06 | 27.96 | 27.98 | 509,731 | -0.03(-0.11%) |
Jul 09, 2013 | 28.00 | 28.06 | 27.94 | 28.01 | 1,215,773 | +0.08(+0.27%) |
Jul 08, 2013 | 27.80 | 27.94 | 27.74 | 27.93 | 2,392,447 | +0.20(+0.72%) |
Jul 05, 2013 | 27.96 | 28.00 | 27.67 | 27.73 | 681,817 | -0.37(-1.30%) |
Jul 03, 2013 | 28.01 | 28.13 | 27.98 | 28.10 | 432,894 | -0.12(-0.42%) |
Jul 02, 2013 | 28.33 | 28.40 | 28.12 | 28.22 | 1,939,739 | -0.15(-0.52%) |