Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.86 | 26.91 | 26.68 | 26.69 | 116,225 | -0.16(-0.61%) |
Sep 27, 2013 | 26.86 | 26.97 | 26.73 | 26.86 | 67,274 | -0.11(-0.40%) |
Sep 26, 2013 | 26.87 | 27.00 | 26.87 | 26.96 | 42,413 | +0.06(+0.21%) |
Sep 25, 2013 | 26.94 | 27.01 | 26.81 | 26.91 | 106,209 | +0.07(+0.25%) |
Sep 24, 2013 | 26.83 | 27.05 | 26.82 | 26.84 | 119,741 | -0.14(-0.52%) |
Sep 23, 2013 | 27.02 | 27.05 | 26.91 | 26.98 | 77,461 | +0.06(+0.21%) |
Sep 20, 2013 | 27.01 | 27.04 | 26.87 | 26.92 | 83,699 | -0.05(-0.18%) |
Sep 19, 2013 | 27.11 | 27.11 | 26.96 | 26.97 | 83,879 | -0.06(-0.21%) |
Sep 18, 2013 | 26.68 | 27.06 | 26.59 | 27.03 | 203,363 | +0.26(+0.99%) |
Sep 17, 2013 | 26.56 | 26.77 | 26.52 | 26.77 | 173,613 | +0.07(+0.28%) |
Sep 16, 2013 | 26.72 | 26.77 | 26.62 | 26.69 | 143,008 | +0.00(+0.00%) |
Sep 13, 2013 | 26.77 | 26.91 | 26.53 | 26.69 | 144,443 | -0.07(-0.28%) |
Sep 12, 2013 | 26.79 | 26.96 | 26.77 | 26.77 | 57,213 | -0.11(-0.40%) |
Sep 11, 2013 | 26.67 | 26.91 | 26.67 | 26.87 | 79,287 | -0.03(-0.12%) |
Sep 10, 2013 | 26.63 | 26.91 | 26.62 | 26.91 | 102,438 | +0.46(+1.75%) |
Sep 09, 2013 | 26.29 | 26.47 | 26.20 | 26.45 | 106,086 | +0.12(+0.47%) |
Sep 06, 2013 | 26.07 | 26.35 | 26.07 | 26.32 | 333,644 | +0.04(+0.16%) |
Sep 05, 2013 | 26.35 | 26.46 | 26.16 | 26.28 | 286,511 | -0.74(-2.75%) |
Sep 04, 2013 | 26.79 | 27.06 | 26.78 | 27.02 | 63,433 | +0.35(+1.33%) |
Sep 03, 2013 | 26.78 | 26.81 | 26.54 | 26.67 | 87,534 | -0.01(-0.03%) |
Aug 30, 2013 | 26.87 | 26.87 | 26.62 | 26.68 | 112,911 | -0.40(-1.49%) |
Aug 29, 2013 | 27.05 | 27.16 | 27.01 | 27.08 | 68,266 | -0.21(-0.79%) |
Aug 28, 2013 | 27.29 | 27.40 | 27.15 | 27.29 | 87,846 | -0.21(-0.75%) |
Aug 27, 2013 | 27.43 | 27.78 | 27.43 | 27.50 | 82,264 | -0.15(-0.54%) |
Aug 26, 2013 | 27.70 | 27.75 | 27.59 | 27.65 | 79,782 | +0.08(+0.30%) |
Aug 23, 2013 | 27.48 | 27.76 | 27.43 | 27.57 | 60,566 | -0.06(-0.21%) |
Aug 22, 2013 | 27.62 | 27.72 | 27.57 | 27.62 | 115,576 | +0.47(+1.73%) |
Aug 21, 2013 | 27.52 | 27.56 | 27.14 | 27.15 | 288,345 | -0.48(-1.73%) |
Aug 20, 2013 | 27.71 | 27.85 | 27.61 | 27.63 | 124,678 | +0.07(+0.27%) |
Aug 19, 2013 | 27.53 | 27.76 | 27.52 | 27.56 | 111,152 | +0.07(+0.27%) |
Aug 16, 2013 | 27.52 | 27.62 | 27.43 | 27.48 | 244,884 | +0.05(+0.18%) |
Aug 15, 2013 | 27.24 | 27.51 | 27.15 | 27.43 | 183,206 | +0.35(+1.31%) |
Aug 14, 2013 | 27.22 | 27.29 | 27.06 | 27.08 | 132,325 | -0.04(-0.15%) |
Aug 13, 2013 | 27.15 | 27.20 | 27.05 | 27.12 | 69,878 | +0.07(+0.27%) |
Aug 12, 2013 | 26.96 | 27.07 | 26.91 | 27.05 | 332,938 | +0.07(+0.24%) |
Aug 09, 2013 | 26.99 | 27.09 | 26.94 | 26.98 | 227,846 | -0.05(-0.18%) |
Aug 08, 2013 | 26.96 | 27.07 | 26.80 | 27.03 | 278,846 | +0.40(+1.52%) |
Aug 07, 2013 | 26.48 | 26.73 | 26.44 | 26.63 | 230,179 | +0.59(+2.25%) |
Aug 06, 2013 | 25.93 | 26.09 | 25.89 | 26.04 | 102,767 | -0.02(-0.06%) |
Aug 05, 2013 | 26.02 | 26.12 | 25.97 | 26.06 | 108,688 | +0.01(+0.03%) |
Aug 02, 2013 | 26.12 | 26.19 | 25.96 | 26.05 | 359,145 | -0.19(-0.72%) |
Aug 01, 2013 | 26.38 | 26.46 | 26.20 | 26.24 | 187,673 | +0.30(+1.18%) |
Jul 31, 2013 | 25.78 | 26.19 | 25.75 | 25.93 | 232,372 | -0.07(-0.29%) |
Jul 30, 2013 | 25.91 | 26.01 | 25.55 | 26.01 | 198,960 | -0.52(-1.96%) |
Jul 29, 2013 | 26.38 | 26.57 | 26.31 | 26.53 | 148,974 | -0.11(-0.40%) |
Jul 26, 2013 | 26.57 | 26.68 | 26.46 | 26.63 | 201,805 | -0.43(-1.58%) |
Jul 25, 2013 | 26.91 | 27.10 | 26.88 | 27.06 | 88,780 | +0.20(+0.74%) |
Jul 24, 2013 | 27.08 | 27.08 | 26.78 | 26.87 | 86,104 | -0.26(-0.97%) |
Jul 23, 2013 | 27.01 | 27.18 | 26.98 | 27.13 | 56,635 | +0.16(+0.58%) |
Jul 22, 2013 | 26.77 | 27.04 | 26.76 | 26.97 | 91,299 | -0.04(-0.15%) |
Jul 19, 2013 | 26.90 | 27.04 | 26.88 | 27.01 | 90,030 | +0.17(+0.64%) |
Jul 18, 2013 | 26.88 | 26.95 | 26.80 | 26.84 | 140,767 | +0.01(+0.03%) |
Jul 17, 2013 | 27.01 | 27.03 | 26.77 | 26.83 | 80,224 | -0.16(-0.61%) |
Jul 16, 2013 | 26.87 | 27.02 | 26.82 | 27.00 | 114,766 | +0.15(+0.55%) |
Jul 15, 2013 | 26.84 | 26.90 | 26.71 | 26.85 | 151,055 | -0.12(-0.43%) |
Jul 12, 2013 | 26.87 | 26.98 | 26.77 | 26.96 | 114,203 | +0.03(+0.12%) |
Jul 11, 2013 | 26.96 | 27.00 | 26.77 | 26.93 | 193,875 | +0.59(+2.25%) |
Jul 10, 2013 | 26.03 | 26.42 | 26.03 | 26.34 | 145,372 | +0.32(+1.24%) |
Jul 09, 2013 | 26.07 | 26.09 | 25.88 | 26.02 | 305,916 | +0.34(+1.32%) |
Jul 08, 2013 | 25.55 | 25.98 | 25.47 | 25.68 | 863,700 | +0.11(+0.42%) |
Jul 05, 2013 | 25.39 | 25.60 | 25.34 | 25.57 | 880,292 | -0.98(-3.69%) |
Jul 03, 2013 | 26.54 | 26.76 | 26.45 | 26.55 | 303,906 | +0.08(+0.31%) |
Jul 02, 2013 | 26.72 | 26.97 | 26.34 | 26.47 | 2,009,117 | -2.79(-9.55%) |