Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.01 | 28.29 | 28.01 | 28.24 | 132,025 | -0.08(-0.30%) |
Sep 27, 2013 | 28.26 | 28.36 | 28.04 | 28.32 | 146,670 | +0.01(+0.02%) |
Sep 26, 2013 | 28.04 | 28.36 | 27.91 | 28.32 | 128,897 | +0.25(+0.90%) |
Sep 25, 2013 | 28.46 | 28.46 | 27.99 | 28.06 | 114,926 | -0.39(-1.39%) |
Sep 24, 2013 | 28.59 | 28.63 | 28.25 | 28.46 | 153,076 | -0.08(-0.29%) |
Sep 23, 2013 | 28.78 | 28.78 | 28.46 | 28.54 | 191,544 | -0.13(-0.45%) |
Sep 20, 2013 | 28.52 | 28.69 | 28.19 | 28.67 | 239,220 | +0.03(+0.09%) |
Sep 19, 2013 | 28.56 | 28.66 | 28.47 | 28.65 | 136,075 | +0.03(+0.09%) |
Sep 18, 2013 | 28.34 | 28.65 | 28.19 | 28.62 | 187,709 | +0.21(+0.75%) |
Sep 17, 2013 | 28.28 | 28.43 | 28.15 | 28.41 | 179,442 | +0.05(+0.16%) |
Sep 16, 2013 | 28.56 | 28.53 | 28.33 | 28.36 | 242,491 | -0.07(-0.25%) |
Sep 13, 2013 | 28.45 | 28.45 | 28.23 | 28.43 | 142,005 | +0.04(+0.14%) |
Sep 12, 2013 | 28.56 | 28.56 | 28.23 | 28.39 | 264,290 | -0.16(-0.54%) |
Sep 11, 2013 | 28.42 | 28.56 | 28.11 | 28.55 | 144,496 | +0.21(+0.73%) |
Sep 10, 2013 | 28.53 | 28.55 | 27.85 | 28.34 | 177,412 | +0.02(+0.07%) |
Sep 09, 2013 | 28.52 | 28.56 | 28.18 | 28.32 | 94,974 | -0.11(-0.39%) |
Sep 06, 2013 | 28.50 | 28.50 | 27.60 | 28.43 | 174,099 | +0.01(+0.05%) |
Sep 05, 2013 | 28.56 | 28.59 | 28.34 | 28.42 | 167,862 | -0.05(-0.18%) |
Sep 04, 2013 | 27.86 | 28.48 | 27.64 | 28.47 | 923,123 | +0.89(+3.22%) |
Sep 03, 2013 | 27.47 | 27.77 | 27.18 | 27.58 | 286,292 | +0.50(+1.83%) |
Aug 30, 2013 | 27.12 | 27.44 | 27.01 | 27.09 | 60,618 | -0.03(-0.12%) |
Aug 29, 2013 | 27.06 | 27.34 | 27.01 | 27.12 | 70,567 | +0.00(+0.00%) |
Aug 28, 2013 | 27.13 | 27.44 | 27.12 | 27.12 | 87,790 | -0.09(-0.33%) |
Aug 27, 2013 | 27.12 | 27.43 | 26.99 | 27.21 | 139,564 | -0.17(-0.63%) |
Aug 26, 2013 | 27.57 | 27.73 | 27.22 | 27.38 | 127,730 | -0.14(-0.51%) |
Aug 23, 2013 | 28.06 | 28.07 | 27.18 | 27.52 | 318,955 | -0.43(-1.55%) |
Aug 22, 2013 | 27.73 | 28.20 | 27.64 | 27.96 | 87,115 | +0.23(+0.83%) |
Aug 21, 2013 | 27.77 | 28.05 | 27.46 | 27.73 | 230,195 | -0.03(-0.11%) |
Aug 20, 2013 | 27.51 | 27.80 | 27.45 | 27.76 | 236,381 | +0.01(+0.02%) |
Aug 19, 2013 | 27.64 | 27.86 | 27.45 | 27.75 | 135,444 | -0.04(-0.14%) |
Aug 16, 2013 | 27.75 | 27.91 | 27.57 | 27.79 | 164,204 | -0.05(-0.18%) |
Aug 15, 2013 | 27.85 | 27.90 | 27.62 | 27.84 | 149,012 | -0.25(-0.89%) |
Aug 14, 2013 | 28.08 | 28.09 | 27.85 | 28.09 | 128,023 | +0.04(+0.16%) |
Aug 13, 2013 | 28.24 | 28.24 | 27.79 | 28.05 | 167,820 | -0.16(-0.57%) |
Aug 12, 2013 | 28.00 | 28.21 | 27.84 | 28.21 | 148,661 | +0.07(+0.25%) |
Aug 09, 2013 | 27.78 | 28.14 | 27.40 | 28.14 | 203,906 | +0.34(+1.22%) |
Aug 08, 2013 | 27.45 | 27.84 | 27.40 | 27.80 | 366,913 | +0.22(+0.79%) |
Aug 07, 2013 | 27.48 | 27.68 | 27.39 | 27.58 | 76,586 | -0.01(-0.02%) |
Aug 06, 2013 | 27.59 | 27.76 | 27.31 | 27.59 | 93,422 | -0.08(-0.28%) |
Aug 05, 2013 | 27.60 | 27.66 | 27.37 | 27.66 | 109,673 | +0.05(+0.18%) |
Aug 02, 2013 | 27.63 | 27.74 | 27.43 | 27.61 | 92,651 | -0.15(-0.53%) |
Aug 01, 2013 | 27.40 | 27.76 | 27.24 | 27.76 | 193,372 | +0.38(+1.37%) |
Jul 31, 2013 | 27.03 | 27.44 | 26.88 | 27.38 | 221,239 | +0.28(+1.04%) |
Jul 30, 2013 | 27.31 | 27.31 | 26.84 | 27.10 | 119,490 | -0.19(-0.70%) |
Jul 29, 2013 | 27.16 | 27.30 | 26.94 | 27.29 | 79,328 | +0.15(+0.54%) |
Jul 26, 2013 | 26.83 | 27.25 | 26.83 | 27.15 | 70,876 | +0.26(+0.95%) |
Jul 25, 2013 | 26.85 | 27.02 | 26.81 | 26.89 | 65,524 | -0.08(-0.28%) |
Jul 24, 2013 | 27.13 | 27.18 | 26.82 | 26.97 | 169,421 | -0.21(-0.77%) |
Jul 23, 2013 | 26.89 | 27.18 | 26.69 | 27.18 | 251,848 | +0.31(+1.16%) |
Jul 22, 2013 | 26.81 | 26.93 | 26.76 | 26.87 | 214,605 | -0.11(-0.40%) |
Jul 19, 2013 | 26.78 | 26.99 | 26.74 | 26.97 | 95,720 | +0.09(+0.33%) |
Jul 18, 2013 | 27.01 | 27.04 | 26.80 | 26.88 | 112,738 | -0.08(-0.28%) |
Jul 17, 2013 | 26.88 | 27.11 | 26.80 | 26.96 | 178,861 | -0.05(-0.19%) |
Jul 16, 2013 | 26.98 | 27.11 | 26.83 | 27.01 | 92,147 | +0.05(+0.19%) |
Jul 15, 2013 | 27.36 | 27.38 | 26.83 | 26.96 | 147,357 | -0.24(-0.89%) |
Jul 12, 2013 | 26.80 | 27.40 | 26.80 | 27.20 | 232,117 | +0.38(+1.40%) |
Jul 11, 2013 | 26.85 | 26.99 | 26.69 | 26.83 | 105,722 | +0.14(+0.53%) |
Jul 10, 2013 | 26.82 | 26.82 | 26.48 | 26.69 | 249,913 | -0.18(-0.67%) |
Jul 09, 2013 | 26.62 | 26.97 | 26.69 | 26.87 | 255,358 | +0.17(+0.65%) |
Jul 08, 2013 | 26.77 | 26.80 | 26.45 | 26.69 | 106,872 | +0.10(+0.36%) |
Jul 05, 2013 | 26.58 | 26.66 | 26.23 | 26.60 | 121,291 | +0.01(+0.05%) |
Jul 03, 2013 | 26.82 | 26.82 | 26.48 | 26.59 | 286,478 | -0.20(-0.76%) |
Jul 02, 2013 | 27.00 | 27.10 | 26.71 | 26.79 | 230,929 | -0.01(-0.05%) |