Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 25.92 | 26.28 | 25.91 | 26.16 | 260,142 | +0.13(+0.50%) |
Sep 26, 2013 | 26.02 | 26.26 | 26.02 | 26.03 | 563,473 | -0.07(-0.27%) |
Sep 25, 2013 | 26.03 | 26.29 | 25.94 | 26.10 | 750,096 | -0.01(-0.04%) |
Sep 24, 2013 | 25.78 | 26.40 | 25.71 | 26.11 | 861,522 | +0.21(+0.81%) |
Sep 23, 2013 | 26.02 | 26.12 | 25.75 | 25.90 | 487,353 | -0.14(-0.54%) |
Sep 20, 2013 | 26.32 | 26.42 | 25.96 | 26.04 | 1,730,708 | -0.14(-0.53%) |
Sep 19, 2013 | 26.37 | 26.45 | 26.07 | 26.18 | 673,691 | -0.21(-0.80%) |
Sep 18, 2013 | 26.40 | 26.56 | 26.11 | 26.39 | 724,904 | -0.03(-0.11%) |
Sep 17, 2013 | 26.17 | 26.60 | 26.17 | 26.42 | 864,070 | +0.20(+0.76%) |
Sep 16, 2013 | 26.16 | 26.36 | 26.09 | 26.22 | 628,976 | +0.07(+0.27%) |
Sep 13, 2013 | 26.28 | 26.39 | 26.13 | 26.15 | 474,846 | -0.15(-0.57%) |
Sep 12, 2013 | 26.41 | 26.46 | 26.12 | 26.30 | 1,549,841 | -0.18(-0.68%) |
Sep 11, 2013 | 26.34 | 26.60 | 26.16 | 26.48 | 477,219 | -0.01(-0.04%) |
Sep 10, 2013 | 26.52 | 26.72 | 26.16 | 26.49 | 595,136 | -0.24(-0.90%) |
Sep 09, 2013 | 26.68 | 26.81 | 26.50 | 26.73 | 408,789 | -0.02(-0.07%) |
Sep 06, 2013 | 26.86 | 26.89 | 26.32 | 26.75 | 926,648 | +0.07(+0.26%) |
Sep 05, 2013 | 25.72 | 26.78 | 25.68 | 26.68 | 868,957 | +0.98(+3.81%) |
Sep 04, 2013 | 25.30 | 25.77 | 25.29 | 25.70 | 668,187 | +0.29(+1.14%) |
Sep 03, 2013 | 25.30 | 25.68 | 25.30 | 25.41 | 568,922 | +0.19(+0.75%) |
Aug 30, 2013 | 25.22 | 25.22 | 25.22 | 0 | -0.01(-0.04%) | |
Aug 29, 2013 | 25.41 | 25.53 | 25.09 | 25.23 | 438,943 | -0.15(-0.59%) |
Aug 28, 2013 | 24.98 | 25.43 | 24.93 | 25.38 | 612,177 | +0.38(+1.52%) |
Aug 27, 2013 | 25.27 | 25.34 | 24.71 | 25.00 | 777,133 | -0.43(-1.69%) |
Aug 26, 2013 | 25.64 | 25.64 | 25.33 | 25.43 | 534,446 | -0.17(-0.66%) |
Aug 23, 2013 | 25.60 | 25.67 | 25.51 | 25.60 | 326,258 | +0.03(+0.12%) |
Aug 22, 2013 | 25.72 | 25.72 | 25.44 | 25.57 | 501,569 | +0.05(+0.20%) |
Aug 21, 2013 | 25.38 | 25.59 | 25.16 | 25.52 | 428,215 | +0.14(+0.55%) |
Aug 20, 2013 | 25.56 | 25.77 | 25.25 | 25.38 | 463,532 | -0.14(-0.55%) |
Aug 19, 2013 | 25.94 | 25.94 | 25.47 | 25.52 | 763,042 | -0.42(-1.62%) |
Aug 16, 2013 | 25.81 | 26.25 | 25.73 | 25.94 | 548,491 | -0.03(-0.12%) |
Aug 15, 2013 | 25.50 | 26.20 | 25.21 | 25.97 | 863,698 | +0.42(+1.64%) |
Aug 14, 2013 | 25.51 | 25.60 | 25.13 | 25.55 | 799,238 | -0.01(-0.04%) |
Aug 13, 2013 | 25.56 | 25.70 | 25.26 | 25.56 | 480,433 | -0.05(-0.20%) |
Aug 12, 2013 | 25.11 | 25.74 | 25.11 | 25.61 | 3,162,971 | +0.43(+1.71%) |
Aug 09, 2013 | 25.34 | 25.51 | 25.10 | 25.18 | 948,385 | -0.24(-0.94%) |
Aug 08, 2013 | 25.93 | 25.96 | 25.34 | 25.42 | 1,582,649 | -0.57(-2.19%) |
Aug 07, 2013 | 26.41 | 26.46 | 25.96 | 25.99 | 729,057 | -0.55(-2.07%) |
Aug 06, 2013 | 26.41 | 26.70 | 26.26 | 26.54 | 1,120,235 | -0.16(-0.60%) |
Aug 02, 2013 | 26.70 | 26.70 | 26.70 | 0 | +0.08(+0.30%) | |
Aug 01, 2013 | 26.25 | 26.69 | 26.09 | 26.62 | 823,458 | +0.72(+2.78%) |
Jul 31, 2013 | 26.30 | 26.33 | 25.90 | 25.90 | 1,186,371 | -0.27(-1.03%) |
Jul 30, 2013 | 25.96 | 26.30 | 25.88 | 26.17 | 822,906 | +0.17(+0.65%) |
Jul 29, 2013 | 25.99 | 26.21 | 25.88 | 26.00 | 871,405 | -0.07(-0.27%) |
Jul 26, 2013 | 26.21 | 26.41 | 26.04 | 26.07 | 818,750 | -0.25(-0.95%) |
Jul 25, 2013 | 25.84 | 26.79 | 25.75 | 26.32 | 761,775 | +0.31(+1.19%) |
Jul 24, 2013 | 26.63 | 26.90 | 25.98 | 26.01 | 685,631 | -0.63(-2.36%) |
Jul 23, 2013 | 26.99 | 27.11 | 26.37 | 26.64 | 612,509 | -0.34(-1.26%) |
Jul 22, 2013 | 27.63 | 27.65 | 26.63 | 26.98 | 997,003 | -0.69(-2.49%) |
Jul 19, 2013 | 27.55 | 27.83 | 27.55 | 27.67 | 576,994 | +0.02(+0.07%) |
Jul 18, 2013 | 27.73 | 28.14 | 27.61 | 27.65 | 631,097 | -0.02(-0.07%) |
Jul 17, 2013 | 27.86 | 28.29 | 27.72 | 27.67 | 482,786 | -0.25(-0.90%) |
Jul 16, 2013 | 28.29 | 28.43 | 27.73 | 27.92 | 458,461 | -0.31(-1.10%) |
Jul 15, 2013 | 28.00 | 28.55 | 28.00 | 28.23 | 439,463 | +0.21(+0.75%) |
Jul 12, 2013 | 28.18 | 28.65 | 27.86 | 28.02 | 496,445 | -0.09(-0.32%) |
Jul 11, 2013 | 28.29 | 28.40 | 27.91 | 28.11 | 431,602 | -0.04(-0.14%) |
Jul 10, 2013 | 27.81 | 28.24 | 27.57 | 28.15 | 597,808 | +0.29(+1.04%) |
Jul 09, 2013 | 27.86 | 28.03 | 27.54 | 27.86 | 346,540 | +0.09(+0.32%) |
Jul 08, 2013 | 27.50 | 27.79 | 27.43 | 27.77 | 477,060 | +0.45(+1.65%) |
Jul 05, 2013 | 27.30 | 27.50 | 27.10 | 27.32 | 402,098 | -0.03(-0.11%) |
Jul 04, 2013 | 27.43 | 27.69 | 27.20 | 27.35 | 146,398 | -0.18(-0.65%) |
Jul 03, 2013 | 27.82 | 27.92 | 27.24 | 27.53 | 456,999 | -0.43(-1.54%) |