Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.26 | 26.65 | 26.22 | 26.50 | 2,156,229 | -0.08(-0.31%) |
Sep 27, 2013 | 26.66 | 26.75 | 26.52 | 26.59 | 1,744,796 | -0.07(-0.26%) |
Sep 26, 2013 | 26.86 | 26.94 | 26.52 | 26.65 | 2,396,291 | -0.33(-1.21%) |
Sep 25, 2013 | 26.45 | 27.07 | 26.27 | 26.98 | 4,533,422 | +0.21(+0.80%) |
Sep 24, 2013 | 26.88 | 26.95 | 26.13 | 26.77 | 6,274,716 | -0.50(-1.83%) |
Sep 23, 2013 | 27.46 | 27.47 | 27.04 | 27.26 | 1,503,028 | +0.03(+0.10%) |
Sep 20, 2013 | 27.71 | 27.73 | 27.15 | 27.24 | 2,463,800 | -0.59(-2.11%) |
Sep 19, 2013 | 27.76 | 28.01 | 27.62 | 27.82 | 1,946,178 | +0.10(+0.37%) |
Sep 18, 2013 | 27.61 | 27.93 | 27.24 | 27.72 | 1,787,849 | +0.16(+0.57%) |
Sep 17, 2013 | 27.56 | 27.60 | 27.35 | 27.56 | 1,250,698 | +0.19(+0.68%) |
Sep 16, 2013 | 27.49 | 27.57 | 27.26 | 27.38 | 2,875,409 | +0.41(+1.53%) |
Sep 13, 2013 | 27.01 | 27.03 | 26.70 | 26.96 | 1,801,677 | +0.17(+0.62%) |
Sep 12, 2013 | 27.49 | 27.52 | 26.70 | 26.80 | 5,457,585 | +0.16(+0.59%) |
Sep 11, 2013 | 26.49 | 26.79 | 26.40 | 26.64 | 2,190,844 | +0.34(+1.28%) |
Sep 10, 2013 | 26.41 | 26.54 | 26.21 | 26.30 | 4,813,410 | +0.68(+2.66%) |
Sep 09, 2013 | 25.59 | 25.84 | 25.49 | 25.62 | 2,374,030 | +0.07(+0.27%) |
Sep 06, 2013 | 25.46 | 25.71 | 25.11 | 25.55 | 2,529,308 | +0.03(+0.11%) |
Sep 05, 2013 | 25.31 | 25.68 | 25.28 | 25.53 | 1,826,466 | +0.06(+0.22%) |
Sep 04, 2013 | 25.09 | 25.68 | 25.04 | 25.47 | 3,775,478 | +0.08(+0.32%) |
Sep 03, 2013 | 25.45 | 25.56 | 25.22 | 25.39 | 2,219,601 | +0.14(+0.57%) |
Aug 30, 2013 | 25.31 | 25.37 | 25.00 | 25.24 | 2,388,648 | +0.20(+0.80%) |
Aug 29, 2013 | 24.72 | 25.35 | 24.72 | 25.04 | 1,930,028 | +0.35(+1.42%) |
Aug 28, 2013 | 25.02 | 25.11 | 24.54 | 24.69 | 4,026,480 | -0.55(-2.18%) |
Aug 27, 2013 | 25.90 | 25.90 | 25.22 | 25.24 | 3,766,131 | -1.40(-5.24%) |
Aug 26, 2013 | 26.52 | 26.95 | 26.52 | 26.64 | 1,184,767 | +0.04(+0.16%) |
Aug 23, 2013 | 26.76 | 26.80 | 26.48 | 26.60 | 1,476,356 | -0.05(-0.18%) |
Aug 22, 2013 | 26.30 | 26.83 | 26.27 | 26.65 | 2,450,077 | +0.34(+1.28%) |
Aug 21, 2013 | 26.55 | 26.74 | 26.28 | 26.31 | 2,677,867 | +0.13(+0.50%) |
Aug 20, 2013 | 25.97 | 26.43 | 25.95 | 26.18 | 1,273,053 | +0.22(+0.85%) |
Aug 19, 2013 | 26.61 | 26.61 | 25.88 | 25.96 | 2,167,184 | -0.63(-2.38%) |
Aug 16, 2013 | 26.83 | 27.01 | 26.56 | 26.59 | 1,302,490 | -0.19(-0.72%) |
Aug 15, 2013 | 27.03 | 27.05 | 26.60 | 26.79 | 1,730,110 | -0.30(-1.12%) |
Aug 14, 2013 | 27.03 | 27.45 | 27.02 | 27.09 | 2,962,333 | +0.15(+0.56%) |
Aug 13, 2013 | 26.17 | 26.97 | 26.10 | 26.94 | 3,744,562 | +0.92(+3.54%) |
Aug 12, 2013 | 25.93 | 26.05 | 25.79 | 26.01 | 1,624,027 | +0.03(+0.11%) |
Aug 09, 2013 | 26.46 | 26.52 | 25.95 | 25.99 | 1,849,599 | -0.36(-1.38%) |
Aug 08, 2013 | 26.39 | 26.52 | 26.20 | 26.35 | 2,268,249 | +0.25(+0.95%) |
Aug 07, 2013 | 26.30 | 26.40 | 26.03 | 26.10 | 1,647,231 | -0.21(-0.81%) |
Aug 06, 2013 | 26.62 | 26.81 | 26.18 | 26.32 | 2,229,049 | -0.10(-0.39%) |
Aug 05, 2013 | 26.78 | 26.82 | 26.35 | 26.42 | 1,550,170 | -0.47(-1.77%) |
Aug 02, 2013 | 26.75 | 26.99 | 26.68 | 26.90 | 1,397,567 | -0.09(-0.33%) |
Aug 01, 2013 | 26.50 | 27.03 | 26.34 | 26.98 | 3,235,133 | +0.78(+2.97%) |
Jul 31, 2013 | 25.88 | 26.31 | 25.87 | 26.21 | 3,242,076 | +0.50(+1.93%) |
Jul 30, 2013 | 25.57 | 25.84 | 25.54 | 25.71 | 2,318,253 | +0.47(+1.88%) |
Jul 29, 2013 | 25.26 | 25.54 | 25.05 | 25.24 | 1,503,926 | -0.25(-1.00%) |
Jul 26, 2013 | 25.55 | 25.93 | 25.41 | 25.49 | 2,797,305 | +0.33(+1.31%) |
Jul 25, 2013 | 25.46 | 25.64 | 24.67 | 25.16 | 5,364,228 | +0.14(+0.55%) |
Jul 24, 2013 | 25.40 | 25.42 | 24.96 | 25.02 | 2,316,879 | -0.21(-0.82%) |
Jul 23, 2013 | 25.11 | 25.28 | 25.07 | 25.23 | 1,354,634 | +0.27(+1.07%) |
Jul 22, 2013 | 24.98 | 25.13 | 24.89 | 24.96 | 1,181,022 | -0.05(-0.19%) |
Jul 19, 2013 | 25.28 | 25.31 | 24.99 | 25.01 | 1,086,377 | -0.29(-1.14%) |
Jul 18, 2013 | 25.29 | 25.48 | 25.11 | 25.30 | 3,129,507 | +0.01(+0.03%) |
Jul 17, 2013 | 24.85 | 25.46 | 24.84 | 25.29 | 3,603,839 | +0.66(+2.68%) |
Jul 16, 2013 | 24.29 | 24.64 | 24.05 | 24.63 | 2,047,378 | +0.34(+1.42%) |
Jul 15, 2013 | 24.45 | 24.54 | 24.18 | 24.29 | 1,670,787 | -0.19(-0.76%) |
Jul 12, 2013 | 24.70 | 24.72 | 24.32 | 24.47 | 1,243,313 | -0.25(-1.03%) |
Jul 11, 2013 | 24.49 | 24.77 | 24.41 | 24.73 | 2,106,630 | +0.70(+2.92%) |
Jul 10, 2013 | 23.96 | 24.05 | 23.76 | 24.03 | 1,721,295 | +0.12(+0.49%) |
Jul 09, 2013 | 23.71 | 23.96 | 23.69 | 23.91 | 1,603,875 | +0.41(+1.76%) |
Jul 08, 2013 | 23.71 | 23.78 | 23.38 | 23.50 | 1,445,284 | -0.07(-0.29%) |
Jul 05, 2013 | 23.20 | 23.60 | 23.14 | 23.57 | 1,316,263 | +0.65(+2.82%) |
Jul 03, 2013 | 23.06 | 23.15 | 22.92 | 22.92 | 1,807,853 | -0.45(-1.91%) |
Jul 02, 2013 | 23.41 | 23.63 | 23.26 | 23.37 | 1,787,697 | -0.20(-0.85%) |