Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.98 | 28.43 | 27.98 | 28.23 | 227,534 | -0.12(-0.43%) |
Sep 27, 2013 | 28.03 | 28.48 | 28.03 | 28.35 | 98,073 | -0.01(-0.03%) |
Sep 26, 2013 | 28.14 | 28.37 | 27.80 | 28.36 | 117,265 | +0.29(+1.05%) |
Sep 25, 2013 | 28.13 | 28.57 | 28.03 | 28.06 | 144,683 | -0.21(-0.74%) |
Sep 24, 2013 | 27.96 | 28.40 | 27.68 | 28.27 | 183,490 | +0.38(+1.37%) |
Sep 23, 2013 | 28.02 | 28.18 | 27.83 | 27.89 | 174,301 | -0.11(-0.40%) |
Sep 20, 2013 | 28.20 | 28.37 | 27.77 | 28.00 | 872,470 | -0.02(-0.06%) |
Sep 19, 2013 | 28.40 | 28.60 | 27.93 | 28.02 | 147,664 | -0.35(-1.22%) |
Sep 18, 2013 | 27.72 | 28.60 | 27.29 | 28.37 | 228,318 | +0.67(+2.41%) |
Sep 17, 2013 | 27.71 | 27.86 | 27.62 | 27.70 | 131,400 | -0.01(-0.03%) |
Sep 16, 2013 | 28.14 | 28.14 | 27.62 | 27.71 | 201,484 | +0.00(+0.00%) |
Sep 13, 2013 | 27.80 | 27.89 | 27.57 | 27.71 | 102,189 | +0.04(+0.16%) |
Sep 12, 2013 | 27.84 | 28.17 | 27.66 | 27.67 | 108,183 | -0.17(-0.62%) |
Sep 11, 2013 | 28.17 | 28.19 | 27.77 | 27.84 | 184,998 | -0.33(-1.17%) |
Sep 10, 2013 | 28.16 | 28.21 | 27.74 | 28.17 | 167,783 | +0.10(+0.34%) |
Sep 09, 2013 | 27.33 | 28.09 | 27.28 | 28.07 | 139,865 | +0.89(+3.28%) |
Sep 06, 2013 | 26.98 | 27.38 | 26.46 | 27.18 | 192,019 | +0.39(+1.46%) |
Sep 05, 2013 | 27.10 | 27.10 | 26.69 | 26.79 | 158,728 | -0.24(-0.90%) |
Sep 04, 2013 | 27.28 | 27.67 | 26.95 | 27.03 | 169,151 | -0.24(-0.89%) |
Sep 03, 2013 | 27.45 | 27.88 | 27.09 | 27.28 | 210,056 | +0.17(+0.64%) |
Aug 30, 2013 | 26.79 | 27.26 | 26.66 | 27.10 | 243,379 | +0.27(+1.00%) |
Aug 29, 2013 | 26.76 | 27.54 | 26.70 | 26.83 | 344,156 | +0.06(+0.23%) |
Aug 28, 2013 | 26.98 | 27.33 | 26.74 | 26.77 | 169,322 | -0.16(-0.58%) |
Aug 27, 2013 | 27.43 | 27.54 | 26.89 | 26.93 | 194,176 | -0.77(-2.78%) |
Aug 26, 2013 | 27.54 | 27.98 | 27.48 | 27.70 | 89,632 | +0.27(+0.98%) |
Aug 23, 2013 | 27.62 | 27.62 | 27.02 | 27.43 | 82,347 | -0.18(-0.66%) |
Aug 22, 2013 | 27.22 | 27.65 | 27.16 | 27.61 | 115,535 | +0.49(+1.79%) |
Aug 21, 2013 | 27.37 | 27.48 | 27.04 | 27.13 | 183,166 | -0.36(-1.32%) |
Aug 20, 2013 | 27.09 | 27.93 | 26.94 | 27.49 | 166,471 | +0.51(+1.90%) |
Aug 19, 2013 | 27.73 | 27.78 | 26.95 | 26.98 | 133,744 | -0.75(-2.72%) |
Aug 16, 2013 | 27.73 | 28.17 | 27.63 | 27.73 | 118,838 | -0.03(-0.09%) |
Aug 15, 2013 | 27.49 | 27.88 | 27.15 | 27.76 | 168,627 | -0.06(-0.22%) |
Aug 14, 2013 | 27.67 | 27.88 | 27.48 | 27.82 | 160,899 | +0.12(+0.44%) |
Aug 13, 2013 | 28.11 | 28.13 | 27.63 | 27.70 | 115,070 | -0.48(-1.69%) |
Aug 12, 2013 | 27.93 | 28.26 | 27.85 | 28.18 | 96,888 | +0.10(+0.37%) |
Aug 09, 2013 | 28.02 | 28.21 | 27.82 | 28.07 | 160,462 | -0.03(-0.12%) |
Aug 08, 2013 | 28.17 | 28.26 | 28.03 | 28.11 | 134,271 | +0.10(+0.37%) |
Aug 07, 2013 | 27.96 | 28.08 | 27.79 | 28.00 | 126,235 | +0.03(+0.09%) |
Aug 06, 2013 | 28.52 | 28.65 | 27.90 | 27.98 | 160,739 | -0.65(-2.27%) |
Aug 05, 2013 | 28.84 | 28.95 | 28.49 | 28.63 | 103,885 | -0.27(-0.93%) |
Aug 02, 2013 | 28.67 | 28.98 | 28.37 | 28.90 | 197,699 | +0.16(+0.57%) |
Aug 01, 2013 | 28.82 | 29.12 | 28.59 | 28.73 | 282,313 | +0.11(+0.39%) |
Jul 31, 2013 | 28.67 | 28.97 | 28.59 | 28.62 | 265,647 | +0.04(+0.15%) |
Jul 30, 2013 | 27.73 | 28.71 | 27.73 | 28.58 | 634,377 | +0.93(+3.35%) |
Jul 29, 2013 | 28.01 | 28.01 | 27.43 | 27.65 | 197,957 | -0.47(-1.66%) |
Jul 26, 2013 | 26.77 | 28.88 | 26.57 | 28.12 | 486,077 | +1.25(+4.65%) |
Jul 25, 2013 | 26.79 | 27.02 | 26.37 | 26.87 | 297,934 | +0.04(+0.16%) |
Jul 24, 2013 | 27.54 | 27.62 | 26.77 | 26.82 | 151,645 | -0.73(-2.64%) |
Jul 23, 2013 | 27.64 | 27.79 | 27.46 | 27.55 | 133,206 | -0.08(-0.28%) |
Jul 22, 2013 | 28.22 | 28.30 | 27.58 | 27.63 | 202,506 | -0.67(-2.36%) |
Jul 19, 2013 | 27.56 | 28.32 | 27.50 | 28.30 | 134,501 | +0.77(+2.80%) |
Jul 18, 2013 | 27.39 | 27.76 | 27.17 | 27.53 | 130,211 | +0.18(+0.67%) |
Jul 17, 2013 | 27.48 | 27.52 | 27.03 | 27.34 | 141,035 | -0.03(-0.09%) |
Jul 16, 2013 | 27.34 | 27.52 | 27.14 | 27.37 | 134,545 | +0.04(+0.16%) |
Jul 15, 2013 | 27.33 | 27.41 | 27.15 | 27.33 | 98,561 | +0.06(+0.22%) |
Jul 12, 2013 | 27.09 | 27.48 | 27.04 | 27.27 | 185,439 | +0.08(+0.29%) |
Jul 11, 2013 | 26.46 | 27.23 | 26.46 | 27.19 | 200,688 | +1.11(+4.25%) |
Jul 10, 2013 | 26.31 | 26.42 | 26.03 | 26.08 | 149,134 | -0.29(-1.12%) |
Jul 09, 2013 | 25.74 | 26.40 | 25.64 | 26.37 | 176,846 | +0.74(+2.87%) |
Jul 08, 2013 | 25.80 | 25.87 | 25.57 | 25.64 | 188,378 | -0.05(-0.20%) |
Jul 05, 2013 | 25.97 | 25.99 | 25.26 | 25.69 | 169,809 | +0.06(+0.24%) |
Jul 03, 2013 | 25.43 | 25.70 | 25.37 | 25.63 | 66,088 | +0.09(+0.34%) |
Jul 02, 2013 | 25.91 | 26.08 | 25.47 | 25.54 | 208,657 | -0.41(-1.57%) |