Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.50 | 29.31 | 27.50 | 28.68 | 229,562 | +1.10(+3.99%) |
Sep 27, 2013 | 26.86 | 27.67 | 26.86 | 27.58 | 19,638 | +0.61(+2.26%) |
Sep 26, 2013 | 27.73 | 27.73 | 26.60 | 26.97 | 27,262 | -0.62(-2.25%) |
Sep 25, 2013 | 27.03 | 28.00 | 27.03 | 27.59 | 42,689 | +0.51(+1.88%) |
Sep 24, 2013 | 26.90 | 27.31 | 26.72 | 27.08 | 26,340 | +0.15(+0.56%) |
Sep 23, 2013 | 26.66 | 27.02 | 26.66 | 26.93 | 35,043 | +0.22(+0.82%) |
Sep 20, 2013 | 26.65 | 27.18 | 26.51 | 26.71 | 86,040 | +0.04(+0.15%) |
Sep 19, 2013 | 27.05 | 27.07 | 26.04 | 26.67 | 86,167 | -0.32(-1.19%) |
Sep 18, 2013 | 27.56 | 27.56 | 26.14 | 26.99 | 92,634 | -0.49(-1.78%) |
Sep 17, 2013 | 27.33 | 27.71 | 27.20 | 27.48 | 59,724 | +0.12(+0.44%) |
Sep 16, 2013 | 27.70 | 27.70 | 27.31 | 27.36 | 50,400 | -0.03(-0.11%) |
Sep 13, 2013 | 28.53 | 28.61 | 27.28 | 27.39 | 121,601 | -1.16(-4.06%) |
Sep 12, 2013 | 28.21 | 28.83 | 28.21 | 28.55 | 65,510 | +0.48(+1.71%) |
Sep 11, 2013 | 27.98 | 29.20 | 27.95 | 28.07 | 98,173 | -0.02(-0.07%) |
Sep 10, 2013 | 26.95 | 28.10 | 26.90 | 28.09 | 85,250 | +1.30(+4.85%) |
Sep 09, 2013 | 26.95 | 27.14 | 26.73 | 26.79 | 52,742 | -0.10(-0.37%) |
Sep 06, 2013 | 27.03 | 27.08 | 26.27 | 26.89 | 29,651 | -0.02(-0.07%) |
Sep 05, 2013 | 27.02 | 27.02 | 26.65 | 26.91 | 27,385 | -0.10(-0.37%) |
Sep 04, 2013 | 26.94 | 27.22 | 26.80 | 27.01 | 36,678 | +0.07(+0.26%) |
Sep 03, 2013 | 26.49 | 27.00 | 26.19 | 26.94 | 45,603 | +0.79(+3.02%) |
Aug 30, 2013 | 27.11 | 27.31 | 25.91 | 26.15 | 66,229 | -0.97(-3.58%) |
Aug 29, 2013 | 27.22 | 27.85 | 26.88 | 27.12 | 46,099 | -0.04(-0.15%) |
Aug 28, 2013 | 27.13 | 27.55 | 27.13 | 27.16 | 35,151 | -0.03(-0.11%) |
Aug 27, 2013 | 27.79 | 28.11 | 27.16 | 27.19 | 62,811 | -0.80(-2.86%) |
Aug 26, 2013 | 27.82 | 28.21 | 27.55 | 27.99 | 69,416 | +0.25(+0.90%) |
Aug 23, 2013 | 26.70 | 27.85 | 26.60 | 27.74 | 79,670 | +1.01(+3.78%) |
Aug 22, 2013 | 26.07 | 26.78 | 26.07 | 26.73 | 32,010 | +0.62(+2.37%) |
Aug 21, 2013 | 26.44 | 26.69 | 26.04 | 26.11 | 43,104 | -0.44(-1.66%) |
Aug 20, 2013 | 26.59 | 26.79 | 26.51 | 26.55 | 57,154 | -0.07(-0.26%) |
Aug 19, 2013 | 26.46 | 26.76 | 26.44 | 26.62 | 50,101 | +0.05(+0.19%) |
Aug 16, 2013 | 26.42 | 26.62 | 26.16 | 26.57 | 64,329 | -0.01(-0.04%) |
Aug 15, 2013 | 27.08 | 27.08 | 26.49 | 26.58 | 65,381 | -0.93(-3.38%) |
Aug 14, 2013 | 28.03 | 29.37 | 27.44 | 27.51 | 171,374 | -0.43(-1.54%) |
Aug 13, 2013 | 27.25 | 28.32 | 26.78 | 27.94 | 101,056 | +0.79(+2.91%) |
Aug 12, 2013 | 26.38 | 27.30 | 26.38 | 27.15 | 90,641 | +0.56(+2.11%) |
Aug 09, 2013 | 26.82 | 27.30 | 26.54 | 26.59 | 66,375 | -0.35(-1.30%) |
Aug 08, 2013 | 27.00 | 27.54 | 26.60 | 26.94 | 106,580 | +0.01(+0.04%) |
Aug 07, 2013 | 25.47 | 27.34 | 25.14 | 26.93 | 202,056 | +0.97(+3.74%) |
Aug 06, 2013 | 23.08 | 25.98 | 23.08 | 25.96 | 294,002 | +3.03(+13.21%) |
Aug 05, 2013 | 22.28 | 23.05 | 22.20 | 22.93 | 114,720 | +0.65(+2.92%) |
Aug 02, 2013 | 23.05 | 23.18 | 22.12 | 22.28 | 60,262 | -0.83(-3.59%) |
Aug 01, 2013 | 23.07 | 23.38 | 23.01 | 23.11 | 51,761 | +0.27(+1.18%) |
Jul 31, 2013 | 22.53 | 23.25 | 22.34 | 22.84 | 72,420 | +0.38(+1.69%) |
Jul 30, 2013 | 22.45 | 22.57 | 22.03 | 22.46 | 76,266 | -0.05(-0.22%) |
Jul 29, 2013 | 22.72 | 23.15 | 22.34 | 22.51 | 109,631 | -0.36(-1.57%) |
Jul 26, 2013 | 24.19 | 24.24 | 22.72 | 22.87 | 93,697 | -1.51(-6.19%) |
Jul 25, 2013 | 24.40 | 24.52 | 24.13 | 24.38 | 90,502 | -0.09(-0.37%) |
Jul 24, 2013 | 24.76 | 24.87 | 24.39 | 24.47 | 140,045 | -0.32(-1.29%) |
Jul 23, 2013 | 24.19 | 24.84 | 24.08 | 24.79 | 86,177 | +0.75(+3.12%) |
Jul 22, 2013 | 24.07 | 24.20 | 23.71 | 24.04 | 93,547 | -0.16(-0.66%) |
Jul 19, 2013 | 24.12 | 24.60 | 23.86 | 24.20 | 107,486 | +0.12(+0.50%) |
Jul 18, 2013 | 23.43 | 24.38 | 23.37 | 24.08 | 82,407 | +0.59(+2.51%) |
Jul 17, 2013 | 23.60 | 23.72 | 23.38 | 23.49 | 27,939 | +0.05(+0.21%) |
Jul 16, 2013 | 22.99 | 23.64 | 22.81 | 23.44 | 64,781 | +0.51(+2.22%) |
Jul 15, 2013 | 22.79 | 23.25 | 22.77 | 22.93 | 74,552 | +0.22(+0.97%) |
Jul 12, 2013 | 23.28 | 23.60 | 22.66 | 22.71 | 48,448 | -0.62(-2.66%) |
Jul 11, 2013 | 23.29 | 23.46 | 23.16 | 23.33 | 35,669 | +0.29(+1.26%) |
Jul 10, 2013 | 22.73 | 23.17 | 22.68 | 23.04 | 61,104 | +0.31(+1.36%) |
Jul 09, 2013 | 22.39 | 22.94 | 22.19 | 22.73 | 66,698 | +0.54(+2.43%) |
Jul 08, 2013 | 21.54 | 22.23 | 21.54 | 22.19 | 58,063 | +0.66(+3.07%) |
Jul 05, 2013 | 21.55 | 21.77 | 21.25 | 21.53 | 36,786 | +0.15(+0.70%) |
Jul 03, 2013 | 21.17 | 21.43 | 20.40 | 21.38 | 39,192 | +0.08(+0.38%) |
Jul 02, 2013 | 21.41 | 21.85 | 20.96 | 21.30 | 84,534 | +0.02(+0.09%) |