Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.28 | 26.32 | 26.10 | 26.22 | 52,674 | -0.32(-1.21%) |
Sep 27, 2013 | 26.50 | 26.79 | 26.34 | 26.54 | 32,109 | -0.17(-0.64%) |
Sep 26, 2013 | 26.38 | 26.73 | 26.10 | 26.71 | 24,223 | +0.39(+1.48%) |
Sep 25, 2013 | 26.33 | 26.61 | 26.25 | 26.32 | 16,752 | -0.10(-0.38%) |
Sep 24, 2013 | 27.00 | 27.00 | 26.31 | 26.42 | 66,038 | -0.50(-1.86%) |
Sep 23, 2013 | 26.05 | 27.03 | 25.97 | 26.92 | 20,862 | +0.87(+3.34%) |
Sep 20, 2013 | 26.00 | 26.23 | 25.84 | 26.05 | 112,833 | +0.09(+0.35%) |
Sep 19, 2013 | 26.10 | 26.16 | 25.66 | 25.96 | 30,036 | -0.14(-0.54%) |
Sep 18, 2013 | 26.03 | 26.24 | 25.85 | 26.10 | 77,363 | -0.05(-0.19%) |
Sep 17, 2013 | 25.87 | 26.44 | 25.73 | 26.15 | 46,895 | +0.27(+1.04%) |
Sep 16, 2013 | 25.90 | 26.00 | 25.72 | 25.88 | 25,394 | -0.02(-0.08%) |
Sep 13, 2013 | 25.87 | 26.05 | 25.28 | 25.90 | 56,596 | +0.02(+0.08%) |
Sep 12, 2013 | 26.66 | 26.66 | 25.87 | 25.88 | 109,721 | -0.75(-2.82%) |
Sep 11, 2013 | 26.01 | 26.90 | 25.88 | 26.63 | 104,932 | +0.56(+2.15%) |
Sep 10, 2013 | 26.20 | 26.42 | 25.83 | 26.07 | 50,548 | -0.09(-0.34%) |
Sep 09, 2013 | 25.21 | 26.17 | 25.21 | 26.16 | 47,462 | +0.95(+3.77%) |
Sep 06, 2013 | 25.86 | 26.28 | 25.06 | 25.21 | 72,054 | -0.59(-2.29%) |
Sep 05, 2013 | 26.02 | 26.16 | 25.62 | 25.80 | 64,656 | -0.25(-0.96%) |
Sep 04, 2013 | 25.80 | 26.13 | 25.54 | 26.05 | 36,890 | +0.20(+0.77%) |
Sep 03, 2013 | 25.58 | 25.93 | 25.44 | 25.85 | 45,652 | +0.61(+2.42%) |
Aug 30, 2013 | 25.54 | 25.54 | 24.78 | 25.24 | 39,563 | -0.35(-1.37%) |
Aug 29, 2013 | 25.43 | 25.80 | 25.43 | 25.59 | 22,299 | +0.09(+0.35%) |
Aug 28, 2013 | 25.42 | 25.66 | 25.33 | 25.50 | 38,457 | -0.01(-0.04%) |
Aug 27, 2013 | 25.76 | 25.84 | 25.43 | 25.51 | 90,805 | -0.66(-2.52%) |
Aug 26, 2013 | 26.24 | 26.44 | 25.54 | 26.17 | 44,807 | -0.10(-0.38%) |
Aug 23, 2013 | 25.54 | 26.47 | 25.40 | 26.27 | 67,572 | +0.87(+3.43%) |
Aug 22, 2013 | 24.58 | 25.42 | 24.54 | 25.40 | 21,485 | +0.88(+3.59%) |
Aug 21, 2013 | 24.73 | 25.00 | 24.51 | 24.52 | 14,062 | -0.35(-1.41%) |
Aug 20, 2013 | 24.83 | 24.93 | 24.71 | 24.87 | 21,831 | +0.00(+0.00%) |
Aug 19, 2013 | 24.82 | 25.00 | 24.48 | 24.87 | 32,238 | -0.04(-0.16%) |
Aug 16, 2013 | 24.81 | 25.00 | 24.52 | 24.91 | 48,187 | -0.01(-0.04%) |
Aug 15, 2013 | 24.73 | 24.92 | 24.47 | 24.92 | 60,640 | -0.08(-0.32%) |
Aug 14, 2013 | 25.06 | 25.20 | 24.91 | 25.00 | 29,077 | -0.05(-0.20%) |
Aug 13, 2013 | 24.95 | 25.18 | 24.86 | 25.05 | 25,410 | +0.15(+0.60%) |
Aug 12, 2013 | 24.56 | 24.96 | 24.42 | 24.90 | 35,042 | +0.10(+0.40%) |
Aug 09, 2013 | 24.18 | 24.93 | 24.18 | 24.80 | 37,961 | +0.48(+1.97%) |
Aug 08, 2013 | 24.34 | 24.61 | 24.12 | 24.32 | 192,973 | +0.11(+0.45%) |
Aug 07, 2013 | 24.56 | 24.80 | 23.74 | 24.21 | 53,742 | -0.35(-1.43%) |
Aug 06, 2013 | 24.76 | 24.84 | 24.16 | 24.56 | 77,905 | -0.34(-1.37%) |
Aug 05, 2013 | 23.63 | 25.08 | 23.63 | 24.90 | 228,734 | +1.31(+5.55%) |
Aug 02, 2013 | 23.48 | 24.35 | 23.09 | 23.59 | 149,876 | +0.13(+0.55%) |
Aug 01, 2013 | 25.98 | 25.98 | 23.22 | 23.46 | 536,063 | -2.95(-11.17%) |
Jul 31, 2013 | 26.66 | 26.81 | 26.36 | 26.41 | 24,207 | -0.13(-0.49%) |
Jul 30, 2013 | 27.00 | 27.00 | 26.46 | 26.54 | 26,720 | -0.30(-1.12%) |
Jul 29, 2013 | 26.94 | 27.04 | 26.67 | 26.84 | 7,575 | -0.08(-0.30%) |
Jul 26, 2013 | 27.39 | 27.48 | 26.65 | 26.92 | 31,042 | -0.66(-2.39%) |
Jul 25, 2013 | 26.78 | 27.84 | 26.78 | 27.58 | 37,033 | +0.83(+3.10%) |
Jul 24, 2013 | 27.16 | 27.19 | 26.63 | 26.75 | 14,830 | -0.25(-0.93%) |
Jul 23, 2013 | 27.46 | 27.46 | 26.81 | 27.00 | 21,138 | -0.40(-1.46%) |
Jul 22, 2013 | 27.44 | 27.56 | 27.32 | 27.40 | 10,095 | +0.03(+0.11%) |
Jul 19, 2013 | 27.36 | 27.56 | 27.14 | 27.37 | 26,085 | -0.20(-0.73%) |
Jul 18, 2013 | 27.47 | 27.68 | 27.37 | 27.57 | 45,712 | +0.03(+0.11%) |
Jul 17, 2013 | 27.25 | 27.68 | 27.25 | 27.54 | 22,069 | +0.21(+0.77%) |
Jul 16, 2013 | 27.52 | 27.60 | 26.92 | 27.33 | 64,942 | -0.09(-0.33%) |
Jul 15, 2013 | 27.01 | 27.44 | 26.94 | 27.42 | 31,077 | +0.56(+2.08%) |
Jul 12, 2013 | 27.27 | 27.35 | 26.85 | 26.86 | 24,166 | -0.34(-1.25%) |
Jul 11, 2013 | 27.43 | 27.43 | 27.02 | 27.20 | 24,659 | +0.08(+0.29%) |
Jul 10, 2013 | 26.90 | 27.24 | 26.90 | 27.12 | 33,304 | +0.23(+0.86%) |
Jul 09, 2013 | 27.13 | 27.76 | 26.62 | 26.89 | 155,376 | -0.24(-0.88%) |
Jul 08, 2013 | 25.71 | 27.25 | 25.71 | 27.13 | 76,166 | +1.57(+6.14%) |
Jul 05, 2013 | 25.26 | 25.70 | 25.08 | 25.56 | 28,928 | +0.69(+2.77%) |
Jul 03, 2013 | 24.47 | 24.93 | 24.42 | 24.87 | 11,553 | +0.39(+1.59%) |
Jul 02, 2013 | 23.28 | 24.52 | 23.28 | 24.48 | 49,546 | +1.15(+4.93%) |