Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.91 | 28.04 | 27.51 | 27.82 | 128,075 | -0.20(-0.71%) |
Sep 26, 2013 | 27.44 | 28.12 | 27.38 | 28.02 | 176,277 | +0.52(+1.89%) |
Sep 25, 2013 | 27.32 | 27.67 | 27.24 | 27.50 | 136,710 | +0.17(+0.62%) |
Sep 24, 2013 | 27.30 | 27.62 | 27.08 | 27.33 | 105,497 | +0.06(+0.22%) |
Sep 23, 2013 | 27.31 | 27.41 | 27.10 | 27.27 | 110,125 | -0.13(-0.47%) |
Sep 20, 2013 | 27.66 | 27.74 | 27.21 | 27.40 | 211,075 | -0.13(-0.47%) |
Sep 19, 2013 | 27.65 | 27.78 | 27.40 | 27.53 | 221,259 | -0.04(-0.15%) |
Sep 18, 2013 | 27.34 | 27.70 | 26.98 | 27.57 | 121,270 | +0.22(+0.80%) |
Sep 17, 2013 | 27.50 | 27.52 | 27.24 | 27.35 | 150,233 | -0.19(-0.69%) |
Sep 16, 2013 | 27.65 | 27.83 | 27.46 | 27.54 | 136,771 | +0.04(+0.15%) |
Sep 13, 2013 | 27.72 | 27.79 | 27.39 | 27.50 | 73,909 | -0.10(-0.36%) |
Sep 12, 2013 | 27.54 | 27.92 | 27.35 | 27.60 | 107,602 | -0.03(-0.11%) |
Sep 11, 2013 | 27.99 | 27.99 | 27.46 | 27.63 | 187,506 | -0.31(-1.11%) |
Sep 10, 2013 | 27.14 | 27.96 | 27.01 | 27.94 | 221,066 | +0.89(+3.29%) |
Sep 09, 2013 | 27.10 | 27.27 | 26.98 | 27.05 | 101,904 | +0.05(+0.19%) |
Sep 06, 2013 | 27.46 | 27.69 | 26.72 | 27.00 | 97,587 | -0.46(-1.68%) |
Sep 05, 2013 | 27.21 | 27.64 | 27.12 | 27.46 | 277,198 | +0.48(+1.78%) |
Sep 04, 2013 | 26.88 | 27.05 | 26.68 | 26.98 | 291,615 | +0.06(+0.22%) |
Sep 03, 2013 | 27.37 | 27.58 | 26.82 | 26.92 | 193,159 | -0.20(-0.74%) |
Aug 30, 2013 | 27.61 | 27.61 | 26.98 | 27.12 | 275,107 | -0.46(-1.67%) |
Aug 29, 2013 | 27.57 | 28.05 | 27.45 | 27.58 | 146,538 | +0.05(+0.18%) |
Aug 28, 2013 | 27.63 | 27.83 | 27.36 | 27.53 | 227,566 | -0.07(-0.25%) |
Aug 27, 2013 | 27.85 | 28.08 | 27.52 | 27.60 | 161,012 | -0.45(-1.60%) |
Aug 26, 2013 | 27.95 | 28.20 | 27.93 | 28.05 | 205,108 | +0.10(+0.36%) |
Aug 23, 2013 | 28.25 | 28.27 | 27.82 | 27.95 | 360,439 | -0.31(-1.10%) |
Aug 22, 2013 | 28.33 | 28.44 | 28.06 | 28.26 | 212,361 | +0.01(+0.04%) |
Aug 21, 2013 | 27.93 | 28.36 | 27.76 | 28.25 | 146,053 | +0.17(+0.61%) |
Aug 20, 2013 | 27.80 | 28.33 | 27.80 | 28.08 | 303,013 | +0.29(+1.04%) |
Aug 19, 2013 | 27.56 | 27.99 | 27.40 | 27.79 | 236,563 | +0.08(+0.29%) |
Aug 16, 2013 | 27.15 | 27.71 | 27.15 | 27.71 | 369,026 | +0.50(+1.84%) |
Aug 15, 2013 | 27.22 | 27.40 | 27.00 | 27.21 | 412,256 | -0.25(-0.91%) |
Aug 14, 2013 | 26.97 | 27.65 | 26.38 | 27.46 | 2,435,403 | -0.43(-1.54%) |
Aug 13, 2013 | 28.75 | 29.36 | 27.87 | 27.89 | 334,704 | -1.82(-6.13%) |
Aug 12, 2013 | 29.75 | 29.90 | 29.50 | 29.71 | 65,532 | -0.07(-0.24%) |
Aug 09, 2013 | 30.05 | 30.25 | 29.60 | 29.78 | 38,125 | -0.26(-0.87%) |
Aug 08, 2013 | 30.00 | 30.25 | 29.77 | 30.04 | 61,171 | +0.23(+0.77%) |
Aug 07, 2013 | 30.23 | 30.23 | 29.44 | 29.81 | 74,286 | -0.45(-1.49%) |
Aug 06, 2013 | 30.77 | 30.85 | 30.05 | 30.26 | 73,521 | -0.58(-1.88%) |
Aug 05, 2013 | 30.48 | 30.93 | 30.41 | 30.84 | 89,444 | +0.35(+1.15%) |
Aug 02, 2013 | 30.72 | 30.81 | 30.01 | 30.49 | 81,923 | -0.26(-0.85%) |
Aug 01, 2013 | 30.66 | 30.98 | 29.88 | 30.75 | 216,984 | +0.52(+1.72%) |
Jul 31, 2013 | 30.40 | 30.61 | 30.13 | 30.23 | 95,885 | -0.13(-0.43%) |
Jul 30, 2013 | 30.35 | 30.42 | 29.78 | 30.36 | 66,602 | +0.15(+0.50%) |
Jul 29, 2013 | 30.38 | 30.48 | 29.80 | 30.21 | 60,322 | -0.17(-0.56%) |
Jul 26, 2013 | 29.68 | 30.41 | 29.44 | 30.38 | 117,512 | +0.54(+1.81%) |
Jul 25, 2013 | 29.74 | 30.04 | 29.70 | 29.84 | 50,909 | -0.03(-0.10%) |
Jul 24, 2013 | 29.84 | 30.15 | 29.55 | 29.87 | 86,479 | +0.08(+0.27%) |
Jul 23, 2013 | 29.57 | 29.93 | 29.48 | 29.79 | 75,268 | +0.35(+1.19%) |
Jul 22, 2013 | 30.11 | 30.20 | 29.28 | 29.44 | 72,916 | -0.53(-1.77%) |
Jul 19, 2013 | 29.80 | 30.00 | 29.71 | 29.97 | 87,121 | +0.14(+0.47%) |
Jul 18, 2013 | 29.44 | 29.98 | 29.34 | 29.83 | 54,249 | +0.47(+1.60%) |
Jul 17, 2013 | 29.68 | 29.76 | 29.00 | 29.36 | 91,304 | -0.37(-1.24%) |
Jul 16, 2013 | 30.05 | 30.05 | 29.41 | 29.73 | 78,903 | -0.22(-0.73%) |
Jul 15, 2013 | 29.81 | 30.24 | 29.68 | 29.95 | 74,721 | +0.17(+0.57%) |
Jul 12, 2013 | 29.64 | 30.22 | 29.57 | 29.78 | 124,036 | +0.04(+0.13%) |
Jul 11, 2013 | 30.50 | 30.50 | 29.66 | 29.74 | 87,929 | -0.43(-1.43%) |
Jul 10, 2013 | 29.57 | 30.19 | 29.50 | 30.17 | 136,249 | +0.63(+2.13%) |
Jul 09, 2013 | 28.57 | 29.55 | 28.36 | 29.54 | 130,857 | +1.18(+4.16%) |
Jul 08, 2013 | 29.00 | 29.09 | 28.27 | 28.36 | 122,582 | -0.64(-2.21%) |
Jul 05, 2013 | 28.70 | 29.00 | 28.52 | 29.00 | 75,745 | +0.68(+2.40%) |
Jul 03, 2013 | 28.30 | 28.47 | 28.24 | 28.32 | 17,653 | -0.09(-0.32%) |
Jul 02, 2013 | 28.29 | 28.47 | 28.05 | 28.41 | 139,972 | +0.13(+0.46%) |