Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.78 | 27.95 | 27.78 | 27.90 | 9,978 | +0.12(+0.43%) |
Sep 26, 2013 | 27.76 | 27.80 | 27.66 | 27.78 | 6,390 | -0.05(-0.18%) |
Sep 25, 2013 | 27.81 | 27.88 | 27.80 | 27.83 | 85,596 | +0.10(+0.36%) |
Sep 24, 2013 | 27.60 | 27.85 | 27.56 | 27.73 | 17,166 | +0.27(+0.98%) |
Sep 23, 2013 | 27.27 | 27.48 | 27.27 | 27.46 | 13,867 | +0.11(+0.40%) |
Sep 20, 2013 | 27.34 | 27.36 | 27.29 | 27.35 | 9,200 | -0.13(-0.47%) |
Sep 19, 2013 | 27.38 | 27.49 | 27.38 | 27.48 | 16,489 | -0.06(-0.22%) |
Sep 18, 2013 | 27.27 | 27.54 | 27.25 | 27.54 | 8,689 | +0.24(+0.88%) |
Sep 17, 2013 | 27.53 | 27.53 | 27.26 | 27.30 | 8,621 | -0.17(-0.62%) |
Sep 16, 2013 | 27.41 | 27.52 | 27.41 | 27.47 | 24,133 | +0.06(+0.22%) |
Sep 13, 2013 | 27.36 | 27.44 | 27.29 | 27.41 | 10,903 | +0.02(+0.07%) |
Sep 12, 2013 | 27.31 | 27.40 | 27.31 | 27.39 | 7,128 | +0.10(+0.36%) |
Sep 11, 2013 | 27.42 | 27.45 | 27.25 | 27.29 | 24,540 | -0.13(-0.47%) |
Sep 10, 2013 | 27.40 | 27.42 | 27.35 | 27.42 | 8,205 | -0.01(-0.04%) |
Sep 09, 2013 | 27.49 | 27.52 | 27.43 | 27.43 | 2,586 | +0.06(+0.22%) |
Sep 06, 2013 | 27.27 | 27.39 | 27.27 | 27.37 | 1,515 | +0.10(+0.37%) |
Sep 05, 2013 | 27.41 | 27.46 | 27.20 | 27.27 | 28,755 | -0.02(-0.07%) |
Sep 04, 2013 | 27.26 | 27.30 | 27.21 | 27.29 | 6,561 | +0.09(+0.33%) |
Sep 03, 2013 | 27.28 | 27.36 | 27.18 | 27.20 | 53,212 | -0.07(-0.26%) |
Aug 30, 2013 | 27.25 | 27.28 | 27.18 | 27.27 | 13,511 | +0.05(+0.18%) |
Aug 29, 2013 | 27.03 | 27.25 | 27.03 | 27.22 | 13,842 | +0.17(+0.63%) |
Aug 28, 2013 | 27.05 | 27.10 | 27.04 | 27.05 | 3,793 | -0.04(-0.15%) |
Aug 27, 2013 | 27.04 | 27.11 | 26.97 | 27.09 | 69,583 | -0.01(-0.04%) |
Aug 26, 2013 | 26.88 | 27.16 | 26.88 | 27.10 | 13,911 | +0.08(+0.30%) |
Aug 23, 2013 | 26.93 | 27.02 | 26.88 | 27.02 | 24,222 | +0.13(+0.48%) |
Aug 22, 2013 | 27.03 | 27.07 | 26.88 | 26.89 | 20,114 | -0.29(-1.07%) |
Aug 21, 2013 | 27.20 | 27.21 | 27.16 | 27.18 | 15,802 | -0.15(-0.55%) |
Aug 20, 2013 | 27.26 | 27.37 | 27.26 | 27.33 | 7,203 | +0.04(+0.15%) |
Aug 19, 2013 | 27.34 | 27.45 | 27.20 | 27.29 | 17,873 | +0.04(+0.15%) |
Aug 16, 2013 | 27.44 | 27.46 | 27.23 | 27.25 | 11,222 | -0.17(-0.62%) |
Aug 15, 2013 | 27.49 | 27.49 | 27.32 | 27.42 | 6,835 | -0.09(-0.33%) |
Aug 14, 2013 | 27.37 | 27.53 | 27.37 | 27.51 | 15,126 | +0.21(+0.77%) |
Aug 13, 2013 | 27.24 | 27.31 | 27.18 | 27.30 | 11,427 | +0.14(+0.52%) |
Aug 12, 2013 | 26.89 | 27.19 | 26.89 | 27.16 | 4,524 | +0.21(+0.78%) |
Aug 09, 2013 | 26.90 | 26.96 | 26.84 | 26.95 | 3,491 | -0.03(-0.11%) |
Aug 08, 2013 | 27.09 | 27.15 | 26.88 | 26.98 | 32,928 | +0.27(+1.01%) |
Aug 07, 2013 | 26.87 | 26.91 | 26.62 | 26.71 | 7,944 | -0.11(-0.41%) |
Aug 06, 2013 | 26.83 | 26.83 | 26.74 | 26.82 | 6,926 | +0.14(+0.52%) |
Aug 05, 2013 | 26.51 | 26.71 | 26.38 | 26.68 | 16,829 | +0.25(+0.93%) |
Aug 02, 2013 | 26.46 | 26.58 | 26.42 | 26.43 | 6,192 | -0.04(-0.13%) |
Aug 01, 2013 | 26.61 | 26.63 | 26.41 | 26.47 | 341,100 | -0.04(-0.16%) |
Jul 31, 2013 | 27.54 | 27.54 | 26.50 | 26.51 | 47,115 | -0.04(-0.14%) |
Jul 30, 2013 | 26.71 | 26.71 | 26.47 | 26.55 | 17,545 | -0.19(-0.71%) |
Jul 29, 2013 | 26.75 | 26.88 | 26.73 | 26.74 | 5,111 | -0.04(-0.15%) |
Jul 26, 2013 | 26.94 | 27.01 | 26.77 | 26.78 | 30,314 | -0.12(-0.43%) |
Jul 25, 2013 | 27.00 | 27.02 | 26.78 | 26.90 | 14,074 | -0.07(-0.27%) |
Jul 24, 2013 | 26.89 | 27.03 | 26.89 | 26.97 | 6,640 | -0.02(-0.07%) |
Jul 23, 2013 | 26.82 | 27.01 | 26.82 | 26.99 | 10,141 | +0.20(+0.75%) |
Jul 22, 2013 | 26.84 | 26.85 | 26.76 | 26.79 | 10,159 | -0.05(-0.19%) |
Jul 19, 2013 | 26.79 | 26.88 | 26.77 | 26.84 | 9,259 | -0.09(-0.33%) |
Jul 18, 2013 | 26.73 | 27.02 | 26.73 | 26.93 | 15,959 | +0.20(+0.75%) |
Jul 17, 2013 | 26.90 | 26.92 | 26.73 | 26.73 | 6,766 | -0.18(-0.67%) |
Jul 16, 2013 | 26.79 | 26.96 | 26.79 | 26.91 | 47,488 | +0.03(+0.11%) |
Jul 15, 2013 | 26.75 | 27.01 | 26.75 | 26.88 | 19,907 | +0.13(+0.49%) |
Jul 12, 2013 | 26.70 | 26.78 | 26.48 | 26.75 | 6,569 | -0.02(-0.07%) |
Jul 11, 2013 | 26.83 | 26.86 | 26.77 | 26.77 | 16,764 | -0.13(-0.48%) |
Jul 10, 2013 | 26.92 | 27.01 | 26.85 | 26.90 | 3,743 | +0.05(+0.19%) |
Jul 09, 2013 | 26.83 | 26.87 | 26.69 | 26.85 | 16,912 | +0.01(+0.04%) |
Jul 08, 2013 | 26.46 | 27.12 | 26.40 | 26.84 | 29,764 | -0.27(-1.00%) |
Jul 05, 2013 | 26.86 | 27.11 | 26.86 | 27.11 | 10,236 | +0.09(+0.33%) |
Jul 03, 2013 | 26.91 | 27.10 | 26.91 | 27.02 | 14,489 | +0.14(+0.52%) |
Jul 02, 2013 | 27.08 | 27.08 | 26.86 | 26.88 | 15,758 | -0.14(-0.52%) |