Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.97 | 28.12 | 27.82 | 28.04 | 416,307 | -0.43(-1.50%) |
Sep 27, 2013 | 28.44 | 28.51 | 28.38 | 28.47 | 201,673 | -0.35(-1.20%) |
Sep 26, 2013 | 28.72 | 28.87 | 28.59 | 28.81 | 264,290 | +0.32(+1.11%) |
Sep 25, 2013 | 28.58 | 28.58 | 28.37 | 28.50 | 230,999 | -0.00(-0.01%) |
Sep 24, 2013 | 28.52 | 28.70 | 28.40 | 28.50 | 306,448 | +0.03(+0.10%) |
Sep 23, 2013 | 28.55 | 28.56 | 28.31 | 28.47 | 274,732 | +0.01(+0.05%) |
Sep 20, 2013 | 28.67 | 28.78 | 28.40 | 28.46 | 1,199,419 | -0.50(-1.74%) |
Sep 19, 2013 | 29.09 | 29.14 | 28.92 | 28.96 | 483,038 | -0.15(-0.53%) |
Sep 18, 2013 | 28.32 | 29.16 | 28.32 | 29.11 | 1,015,095 | +0.83(+2.92%) |
Sep 17, 2013 | 28.16 | 28.38 | 28.06 | 28.29 | 605,253 | -0.12(-0.41%) |
Sep 16, 2013 | 28.43 | 28.52 | 28.29 | 28.40 | 601,719 | +0.24(+0.86%) |
Sep 13, 2013 | 28.13 | 28.19 | 27.89 | 28.16 | 279,864 | +0.10(+0.34%) |
Sep 12, 2013 | 28.16 | 28.29 | 28.02 | 28.07 | 2,626,375 | -0.23(-0.80%) |
Sep 11, 2013 | 28.15 | 28.32 | 28.05 | 28.29 | 519,734 | -0.20(-0.69%) |
Sep 10, 2013 | 28.53 | 28.65 | 28.48 | 28.49 | 638,723 | +0.09(+0.31%) |
Sep 09, 2013 | 28.16 | 28.40 | 28.08 | 28.40 | 345,792 | +0.59(+2.13%) |
Sep 06, 2013 | 27.80 | 27.94 | 27.53 | 27.81 | 604,598 | +0.18(+0.66%) |
Sep 05, 2013 | 27.42 | 27.68 | 27.42 | 27.63 | 812,008 | +0.50(+1.86%) |
Sep 04, 2013 | 26.82 | 27.20 | 26.69 | 27.12 | 973,827 | +0.43(+1.62%) |
Sep 03, 2013 | 27.09 | 27.09 | 26.57 | 26.69 | 323,982 | +0.40(+1.53%) |
Aug 30, 2013 | 26.43 | 26.48 | 26.23 | 26.29 | 477,997 | -0.53(-1.96%) |
Aug 29, 2013 | 26.91 | 27.01 | 26.80 | 26.82 | 376,210 | -0.28(-1.03%) |
Aug 28, 2013 | 27.17 | 27.30 | 27.07 | 27.09 | 288,341 | -0.12(-0.43%) |
Aug 27, 2013 | 27.39 | 27.43 | 27.13 | 27.21 | 839,927 | -0.29(-1.06%) |
Aug 26, 2013 | 27.64 | 27.79 | 27.47 | 27.50 | 235,119 | -0.29(-1.05%) |
Aug 23, 2013 | 27.69 | 27.82 | 27.65 | 27.80 | 220,988 | +0.34(+1.25%) |
Aug 22, 2013 | 27.37 | 27.57 | 27.34 | 27.45 | 247,853 | +0.40(+1.49%) |
Aug 21, 2013 | 27.28 | 27.31 | 26.85 | 27.05 | 474,549 | -0.42(-1.52%) |
Aug 20, 2013 | 27.47 | 27.62 | 27.12 | 27.47 | 408,891 | -0.62(-2.21%) |
Aug 19, 2013 | 28.28 | 28.34 | 28.04 | 28.09 | 359,245 | -0.20(-0.72%) |
Aug 16, 2013 | 28.29 | 28.46 | 28.28 | 28.29 | 268,570 | +0.09(+0.31%) |
Aug 15, 2013 | 28.46 | 28.46 | 28.13 | 28.21 | 324,760 | -0.27(-0.95%) |
Aug 14, 2013 | 28.57 | 28.59 | 28.40 | 28.48 | 318,229 | -0.02(-0.08%) |
Aug 13, 2013 | 28.49 | 28.54 | 28.24 | 28.50 | 308,855 | +0.10(+0.33%) |
Aug 12, 2013 | 28.16 | 28.43 | 28.13 | 28.40 | 520,474 | +0.52(+1.86%) |
Aug 09, 2013 | 28.00 | 28.12 | 27.84 | 27.88 | 284,123 | -0.02(-0.08%) |
Aug 08, 2013 | 28.01 | 28.06 | 27.67 | 27.91 | 526,760 | -0.18(-0.65%) |
Aug 07, 2013 | 28.13 | 28.31 | 28.05 | 28.09 | 611,362 | +0.07(+0.26%) |
Aug 06, 2013 | 28.02 | 28.07 | 27.91 | 28.02 | 449,164 | +0.37(+1.32%) |
Aug 05, 2013 | 27.67 | 27.70 | 27.48 | 27.65 | 427,498 | -0.14(-0.50%) |
Aug 02, 2013 | 27.36 | 27.85 | 27.32 | 27.79 | 676,371 | +0.76(+2.81%) |
Aug 01, 2013 | 27.11 | 27.22 | 26.90 | 27.03 | 738,915 | -0.14(-0.51%) |
Jul 31, 2013 | 27.18 | 27.37 | 27.07 | 27.17 | 521,637 | -0.20(-0.75%) |
Jul 30, 2013 | 27.40 | 27.51 | 27.26 | 27.37 | 593,600 | +0.02(+0.08%) |
Jul 29, 2013 | 27.45 | 27.55 | 27.34 | 27.35 | 530,567 | -0.50(-1.81%) |
Jul 26, 2013 | 27.90 | 27.99 | 27.65 | 27.86 | 550,802 | -0.48(-1.70%) |
Jul 25, 2013 | 28.22 | 28.40 | 28.10 | 28.34 | 426,933 | -0.07(-0.23%) |
Jul 24, 2013 | 28.57 | 28.67 | 28.33 | 28.40 | 733,041 | -0.15(-0.51%) |
Jul 23, 2013 | 28.71 | 28.76 | 28.47 | 28.55 | 352,142 | -0.22(-0.76%) |
Jul 22, 2013 | 28.60 | 28.85 | 28.50 | 28.77 | 637,744 | +0.27(+0.95%) |
Jul 19, 2013 | 28.46 | 28.53 | 28.39 | 28.50 | 764,987 | +0.08(+0.28%) |
Jul 18, 2013 | 28.35 | 28.52 | 28.27 | 28.42 | 700,940 | +0.11(+0.39%) |
Jul 17, 2013 | 28.33 | 28.39 | 28.24 | 28.31 | 570,490 | +0.46(+1.66%) |
Jul 16, 2013 | 28.01 | 28.12 | 27.84 | 27.85 | 364,339 | -0.41(-1.45%) |
Jul 15, 2013 | 28.23 | 28.37 | 28.19 | 28.26 | 508,041 | +0.15(+0.55%) |
Jul 12, 2013 | 28.05 | 28.18 | 28.00 | 28.10 | 1,509,818 | -0.04(-0.13%) |
Jul 11, 2013 | 28.06 | 28.16 | 27.97 | 28.14 | 353,790 | +0.42(+1.53%) |
Jul 10, 2013 | 27.64 | 27.91 | 27.61 | 27.72 | 441,253 | -0.13(-0.47%) |
Jul 09, 2013 | 27.83 | 27.88 | 27.63 | 27.85 | 585,722 | +0.26(+0.93%) |
Jul 08, 2013 | 27.50 | 27.67 | 27.48 | 27.59 | 358,892 | -0.45(-1.62%) |
Jul 05, 2013 | 28.10 | 28.10 | 27.69 | 28.05 | 202,980 | +0.27(+0.97%) |
Jul 03, 2013 | 27.58 | 27.80 | 27.53 | 27.78 | 495,105 | -0.04(-0.16%) |
Jul 02, 2013 | 27.80 | 28.07 | 27.66 | 27.82 | 411,589 | +0.36(+1.31%) |