Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.85 | 27.07 | 26.67 | 26.92 | 368,444 | -0.24(-0.88%) |
Sep 27, 2013 | 27.23 | 27.40 | 27.02 | 27.16 | 307,032 | -0.33(-1.19%) |
Sep 26, 2013 | 27.27 | 27.56 | 27.15 | 27.48 | 239,830 | +0.22(+0.82%) |
Sep 25, 2013 | 27.61 | 27.61 | 27.20 | 27.26 | 315,112 | -0.29(-1.04%) |
Sep 24, 2013 | 27.06 | 27.86 | 27.04 | 27.55 | 511,258 | +0.60(+2.24%) |
Sep 23, 2013 | 27.09 | 27.22 | 26.79 | 26.94 | 457,511 | -0.12(-0.46%) |
Sep 20, 2013 | 27.04 | 27.17 | 26.81 | 27.07 | 1,040,614 | +0.20(+0.74%) |
Sep 19, 2013 | 26.93 | 26.98 | 26.73 | 26.87 | 249,155 | +0.08(+0.30%) |
Sep 18, 2013 | 26.55 | 26.89 | 26.12 | 26.79 | 315,859 | +0.29(+1.09%) |
Sep 17, 2013 | 25.81 | 26.55 | 25.77 | 26.50 | 443,970 | +0.68(+2.63%) |
Sep 16, 2013 | 25.85 | 25.85 | 25.54 | 25.82 | 324,153 | +0.32(+1.26%) |
Sep 13, 2013 | 25.74 | 25.88 | 25.41 | 25.50 | 230,247 | -0.08(-0.31%) |
Sep 12, 2013 | 25.85 | 25.94 | 25.51 | 25.58 | 329,649 | -0.05(-0.20%) |
Sep 11, 2013 | 25.50 | 25.70 | 25.37 | 25.63 | 443,253 | +0.05(+0.19%) |
Sep 10, 2013 | 25.30 | 25.85 | 25.21 | 25.58 | 657,233 | +0.46(+1.84%) |
Sep 09, 2013 | 25.18 | 25.24 | 25.07 | 25.12 | 618,181 | +0.11(+0.45%) |
Sep 06, 2013 | 25.21 | 25.21 | 24.65 | 25.01 | 351,481 | -0.02(-0.06%) |
Sep 05, 2013 | 24.98 | 25.16 | 24.84 | 25.02 | 405,397 | +0.01(+0.03%) |
Sep 04, 2013 | 25.08 | 25.33 | 24.94 | 25.02 | 638,997 | -0.03(-0.13%) |
Sep 03, 2013 | 25.26 | 25.66 | 24.91 | 25.05 | 811,690 | +0.21(+0.85%) |
Aug 30, 2013 | 25.29 | 25.49 | 24.60 | 24.84 | 566,716 | -0.47(-1.85%) |
Aug 29, 2013 | 24.12 | 25.46 | 24.12 | 25.31 | 627,527 | +1.29(+5.38%) |
Aug 28, 2013 | 24.24 | 24.49 | 23.67 | 24.01 | 788,001 | +1.07(+4.64%) |
Aug 27, 2013 | 23.55 | 23.55 | 22.79 | 22.95 | 621,603 | -0.82(-3.44%) |
Aug 26, 2013 | 23.77 | 24.05 | 23.55 | 23.77 | 611,143 | +0.04(+0.18%) |
Aug 23, 2013 | 23.80 | 23.99 | 23.61 | 23.72 | 571,699 | -0.08(-0.32%) |
Aug 22, 2013 | 23.66 | 23.89 | 23.55 | 23.80 | 125,498 | +0.25(+1.05%) |
Aug 21, 2013 | 23.65 | 23.83 | 23.34 | 23.55 | 260,207 | -0.15(-0.62%) |
Aug 20, 2013 | 23.35 | 23.89 | 23.35 | 23.70 | 343,273 | +0.36(+1.53%) |
Aug 19, 2013 | 23.45 | 23.76 | 23.29 | 23.34 | 191,027 | -0.07(-0.31%) |
Aug 16, 2013 | 23.03 | 23.53 | 22.96 | 23.41 | 265,170 | +0.26(+1.13%) |
Aug 15, 2013 | 23.68 | 23.86 | 23.14 | 23.15 | 252,615 | -0.81(-3.38%) |
Aug 14, 2013 | 23.98 | 24.15 | 23.87 | 23.96 | 234,528 | +0.06(+0.23%) |
Aug 13, 2013 | 23.73 | 23.99 | 23.66 | 23.91 | 176,322 | +0.26(+1.11%) |
Aug 12, 2013 | 23.51 | 23.82 | 23.33 | 23.65 | 210,990 | +0.07(+0.29%) |
Aug 09, 2013 | 23.31 | 23.88 | 23.28 | 23.58 | 248,116 | +0.15(+0.64%) |
Aug 08, 2013 | 23.13 | 23.50 | 23.01 | 23.43 | 242,716 | +0.46(+2.03%) |
Aug 07, 2013 | 22.99 | 23.08 | 22.84 | 22.96 | 166,797 | -0.08(-0.36%) |
Aug 06, 2013 | 23.36 | 23.44 | 22.97 | 23.05 | 345,746 | -0.31(-1.34%) |
Aug 05, 2013 | 23.05 | 23.44 | 23.05 | 23.36 | 267,850 | +0.33(+1.43%) |
Aug 02, 2013 | 22.94 | 23.16 | 22.85 | 23.03 | 229,316 | +0.04(+0.19%) |
Aug 01, 2013 | 22.74 | 23.02 | 22.62 | 22.99 | 267,293 | +0.41(+1.83%) |
Jul 31, 2013 | 22.72 | 22.83 | 22.50 | 22.57 | 225,653 | -0.12(-0.51%) |
Jul 30, 2013 | 22.68 | 22.76 | 22.42 | 22.69 | 214,170 | +0.11(+0.49%) |
Jul 29, 2013 | 22.51 | 22.71 | 22.46 | 22.58 | 266,350 | -0.01(-0.03%) |
Jul 26, 2013 | 22.52 | 22.77 | 22.46 | 22.58 | 565,788 | -0.12(-0.51%) |
Jul 25, 2013 | 22.41 | 22.72 | 22.37 | 22.70 | 472,838 | +0.26(+1.15%) |
Jul 24, 2013 | 22.27 | 22.70 | 22.19 | 22.44 | 597,137 | +0.26(+1.18%) |
Jul 23, 2013 | 22.23 | 22.25 | 21.87 | 22.18 | 389,254 | +0.03(+0.14%) |
Jul 22, 2013 | 22.08 | 22.18 | 22.02 | 22.15 | 241,566 | +0.13(+0.58%) |
Jul 19, 2013 | 21.87 | 22.02 | 21.65 | 22.02 | 513,173 | +0.12(+0.54%) |
Jul 18, 2013 | 21.48 | 21.92 | 21.44 | 21.90 | 375,757 | +0.42(+1.96%) |
Jul 17, 2013 | 21.95 | 22.02 | 21.42 | 21.48 | 414,650 | -0.31(-1.40%) |
Jul 16, 2013 | 22.15 | 22.27 | 21.74 | 21.79 | 228,899 | -0.33(-1.49%) |
Jul 15, 2013 | 21.65 | 22.18 | 21.65 | 22.12 | 289,327 | +0.55(+2.54%) |
Jul 12, 2013 | 21.84 | 21.92 | 21.44 | 21.57 | 211,802 | -0.23(-1.06%) |
Jul 11, 2013 | 21.83 | 21.83 | 21.61 | 21.80 | 295,862 | +0.34(+1.57%) |
Jul 10, 2013 | 21.84 | 21.98 | 21.09 | 21.46 | 480,591 | -0.37(-1.71%) |
Jul 09, 2013 | 21.68 | 21.94 | 21.54 | 21.83 | 632,301 | +0.33(+1.55%) |
Jul 08, 2013 | 21.20 | 21.57 | 20.98 | 21.50 | 487,249 | +0.44(+2.08%) |
Jul 05, 2013 | 20.84 | 21.06 | 20.68 | 21.06 | 286,081 | +0.54(+2.63%) |
Jul 03, 2013 | 20.09 | 20.57 | 20.09 | 20.52 | 117,894 | +0.28(+1.39%) |
Jul 02, 2013 | 20.39 | 20.56 | 19.94 | 20.24 | 283,253 | -0.13(-0.64%) |