Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.66 | 26.74 | 26.35 | 26.49 | 401,458 | -0.27(-1.02%) |
Sep 26, 2013 | 26.66 | 26.88 | 26.54 | 26.77 | 498,044 | +0.09(+0.35%) |
Sep 25, 2013 | 26.65 | 26.75 | 26.44 | 26.67 | 448,526 | +0.02(+0.06%) |
Sep 24, 2013 | 26.77 | 26.88 | 26.59 | 26.66 | 684,091 | -0.12(-0.44%) |
Sep 23, 2013 | 26.78 | 27.11 | 26.60 | 26.77 | 460,936 | -0.10(-0.36%) |
Sep 20, 2013 | 27.00 | 27.04 | 26.56 | 26.87 | 1,372,071 | -0.01(-0.04%) |
Sep 19, 2013 | 26.89 | 27.23 | 26.60 | 26.88 | 941,501 | -0.02(-0.06%) |
Sep 18, 2013 | 25.94 | 27.02 | 25.73 | 26.90 | 1,183,993 | +0.89(+3.40%) |
Sep 17, 2013 | 26.29 | 26.61 | 26.00 | 26.01 | 410,005 | -0.41(-1.55%) |
Sep 16, 2013 | 25.99 | 26.44 | 25.55 | 26.42 | 1,111,450 | +0.88(+3.43%) |
Sep 13, 2013 | 25.76 | 25.76 | 25.47 | 25.55 | 610,469 | -0.06(-0.25%) |
Sep 12, 2013 | 25.96 | 26.08 | 25.56 | 25.61 | 563,334 | -0.23(-0.91%) |
Sep 11, 2013 | 25.96 | 26.08 | 25.75 | 25.85 | 557,693 | -0.10(-0.37%) |
Sep 10, 2013 | 26.44 | 26.44 | 25.83 | 25.94 | 680,371 | -0.33(-1.26%) |
Sep 09, 2013 | 26.36 | 26.36 | 25.66 | 26.27 | 363,007 | +0.50(+1.92%) |
Sep 06, 2013 | 25.75 | 26.22 | 25.64 | 25.78 | 646,439 | +0.24(+0.94%) |
Sep 05, 2013 | 26.67 | 27.10 | 25.40 | 25.54 | 453,710 | -0.35(-1.36%) |
Sep 04, 2013 | 25.84 | 26.09 | 25.68 | 25.89 | 236,684 | +0.07(+0.27%) |
Sep 03, 2013 | 26.40 | 26.40 | 25.53 | 25.82 | 461,618 | -0.31(-1.20%) |
Aug 30, 2013 | 26.36 | 26.55 | 25.97 | 26.13 | 491,142 | -0.21(-0.79%) |
Aug 29, 2013 | 26.27 | 26.44 | 26.16 | 26.34 | 397,545 | +0.11(+0.41%) |
Aug 28, 2013 | 26.56 | 26.56 | 26.23 | 26.24 | 335,953 | -0.28(-1.04%) |
Aug 27, 2013 | 26.54 | 26.86 | 26.48 | 26.51 | 519,052 | -0.29(-1.09%) |
Aug 26, 2013 | 27.11 | 27.20 | 26.77 | 26.80 | 299,434 | -0.28(-1.02%) |
Aug 23, 2013 | 26.76 | 27.13 | 26.65 | 27.08 | 561,342 | +0.32(+1.21%) |
Aug 22, 2013 | 26.99 | 26.99 | 26.42 | 26.76 | 415,371 | -0.07(-0.28%) |
Aug 21, 2013 | 26.86 | 27.40 | 26.58 | 26.83 | 400,227 | -0.15(-0.57%) |
Aug 20, 2013 | 26.30 | 27.24 | 26.26 | 26.98 | 638,530 | +0.86(+3.29%) |
Aug 19, 2013 | 26.61 | 26.79 | 26.12 | 26.12 | 551,109 | -0.48(-1.80%) |
Aug 16, 2013 | 27.04 | 27.16 | 26.53 | 26.60 | 1,248,857 | -0.56(-2.07%) |
Aug 15, 2013 | 27.21 | 27.28 | 26.87 | 27.16 | 698,241 | -0.25(-0.93%) |
Aug 14, 2013 | 27.44 | 27.57 | 27.23 | 27.42 | 545,570 | -0.01(-0.04%) |
Aug 13, 2013 | 27.82 | 27.97 | 27.17 | 27.43 | 616,323 | -0.45(-1.62%) |
Aug 12, 2013 | 28.16 | 28.16 | 27.60 | 27.88 | 220,744 | -0.04(-0.15%) |
Aug 09, 2013 | 27.57 | 28.14 | 27.57 | 27.92 | 298,539 | +0.37(+1.35%) |
Aug 08, 2013 | 27.66 | 27.72 | 27.31 | 27.55 | 360,812 | +0.14(+0.50%) |
Aug 07, 2013 | 27.34 | 27.48 | 27.17 | 27.41 | 319,869 | +0.08(+0.29%) |
Aug 06, 2013 | 27.27 | 27.57 | 27.11 | 27.33 | 760,281 | -0.04(-0.14%) |
Aug 05, 2013 | 26.98 | 27.40 | 26.97 | 27.37 | 597,047 | +0.33(+1.24%) |
Aug 02, 2013 | 26.87 | 27.11 | 26.82 | 27.04 | 403,158 | +0.14(+0.51%) |
Aug 01, 2013 | 26.90 | 26.97 | 26.46 | 26.90 | 539,256 | +0.16(+0.60%) |
Jul 31, 2013 | 27.72 | 27.85 | 26.35 | 26.74 | 571,862 | -0.60(-2.19%) |
Jul 30, 2013 | 27.15 | 27.54 | 27.15 | 27.34 | 344,362 | +0.22(+0.80%) |
Jul 29, 2013 | 27.29 | 27.63 | 26.89 | 27.12 | 284,007 | -0.38(-1.37%) |
Jul 26, 2013 | 28.06 | 28.06 | 27.32 | 27.50 | 295,607 | -0.03(-0.10%) |
Jul 25, 2013 | 27.29 | 27.76 | 26.82 | 27.53 | 2,011,478 | +0.27(+0.97%) |
Jul 24, 2013 | 27.83 | 27.84 | 26.69 | 27.26 | 1,685,998 | -0.30(-1.10%) |
Jul 23, 2013 | 27.75 | 27.85 | 27.44 | 27.56 | 349,000 | -0.02(-0.08%) |
Jul 22, 2013 | 27.65 | 27.63 | 27.45 | 27.58 | 501,641 | +0.12(+0.43%) |
Jul 19, 2013 | 27.75 | 27.93 | 27.39 | 27.47 | 664,623 | -0.35(-1.24%) |
Jul 18, 2013 | 27.66 | 27.90 | 27.54 | 27.81 | 234,548 | +0.27(+0.98%) |
Jul 17, 2013 | 27.62 | 27.75 | 27.45 | 27.54 | 329,142 | +0.18(+0.66%) |
Jul 16, 2013 | 27.51 | 27.64 | 27.31 | 27.36 | 565,552 | -0.14(-0.50%) |
Jul 15, 2013 | 27.48 | 27.58 | 27.34 | 27.50 | 318,910 | +0.03(+0.12%) |
Jul 12, 2013 | 27.76 | 27.93 | 27.38 | 27.47 | 314,315 | -0.13(-0.46%) |
Jul 11, 2013 | 27.16 | 27.71 | 27.13 | 27.59 | 601,088 | +0.84(+3.13%) |
Jul 10, 2013 | 26.82 | 27.01 | 26.64 | 26.76 | 621,255 | +0.01(+0.02%) |
Jul 09, 2013 | 26.23 | 26.99 | 26.12 | 26.75 | 897,657 | +0.63(+2.42%) |
Jul 08, 2013 | 26.30 | 26.60 | 26.08 | 26.12 | 698,747 | -0.05(-0.20%) |
Jul 05, 2013 | 26.95 | 26.95 | 25.62 | 26.17 | 582,168 | -0.40(-1.50%) |
Jul 03, 2013 | 26.67 | 26.71 | 26.26 | 26.57 | 299,538 | -0.15(-0.58%) |
Jul 02, 2013 | 26.46 | 26.83 | 26.33 | 26.72 | 587,947 | +0.28(+1.06%) |