Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.77 | 29.48 | 28.65 | 28.83 | 0 | -0.30(-1.03%) |
Sep 26, 2013 | 29.27 | 29.70 | 29.04 | 29.13 | 111,716 | -0.13(-0.44%) |
Sep 25, 2013 | 28.54 | 29.32 | 28.24 | 29.26 | 85,106 | +0.79(+2.77%) |
Sep 24, 2013 | 28.48 | 29.08 | 28.21 | 28.47 | 147,082 | +0.07(+0.25%) |
Sep 23, 2013 | 28.79 | 28.92 | 28.40 | 28.40 | 94,916 | -0.39(-1.35%) |
Sep 20, 2013 | 29.03 | 29.11 | 28.59 | 28.79 | 0 | -0.20(-0.69%) |
Sep 19, 2013 | 29.17 | 29.17 | 28.80 | 28.99 | 49,029 | -0.17(-0.58%) |
Sep 18, 2013 | 28.82 | 29.50 | 28.74 | 29.16 | 0 | +0.26(+0.90%) |
Sep 17, 2013 | 28.60 | 29.05 | 28.24 | 28.90 | 0 | +0.32(+1.12%) |
Sep 16, 2013 | 29.25 | 29.30 | 28.50 | 28.58 | 0 | -0.62(-2.12%) |
Sep 13, 2013 | 29.54 | 29.73 | 29.10 | 29.20 | 0 | -0.23(-0.78%) |
Sep 12, 2013 | 29.78 | 30.03 | 29.34 | 29.43 | 0 | -0.39(-1.31%) |
Sep 11, 2013 | 29.27 | 30.70 | 29.27 | 29.82 | 0 | +0.41(+1.39%) |
Sep 10, 2013 | 29.19 | 29.43 | 29.09 | 29.41 | 202,297 | +0.42(+1.45%) |
Sep 09, 2013 | 29.23 | 29.43 | 28.71 | 28.99 | 0 | -0.01(-0.03%) |
Sep 06, 2013 | 28.60 | 29.32 | 28.00 | 29.00 | 0 | +0.37(+1.29%) |
Sep 05, 2013 | 27.71 | 28.69 | 27.71 | 28.63 | 0 | +0.87(+3.13%) |
Sep 04, 2013 | 27.08 | 28.11 | 27.08 | 27.76 | 0 | +0.56(+2.06%) |
Sep 03, 2013 | 26.55 | 27.50 | 26.55 | 27.20 | 0 | +0.88(+3.34%) |
Aug 30, 2013 | 26.08 | 26.42 | 25.90 | 26.32 | 0 | +0.21(+0.80%) |
Aug 29, 2013 | 25.85 | 26.11 | 25.70 | 26.11 | 24,610 | +0.24(+0.93%) |
Aug 28, 2013 | 25.78 | 26.07 | 25.65 | 25.87 | 0 | +0.02(+0.08%) |
Aug 27, 2013 | 25.78 | 25.86 | 25.01 | 25.85 | 114,284 | -0.41(-1.56%) |
Aug 26, 2013 | 26.12 | 26.41 | 26.11 | 26.26 | 0 | +0.15(+0.57%) |
Aug 23, 2013 | 25.88 | 26.19 | 25.66 | 26.11 | 0 | +0.24(+0.93%) |
Aug 22, 2013 | 25.58 | 26.10 | 25.52 | 25.87 | 42,219 | +0.47(+1.85%) |
Aug 21, 2013 | 25.92 | 25.92 | 25.40 | 25.40 | 0 | -0.56(-2.16%) |
Aug 20, 2013 | 25.68 | 26.13 | 25.47 | 25.96 | 33,974 | +0.40(+1.56%) |
Aug 19, 2013 | 25.67 | 25.80 | 25.52 | 25.56 | 115,888 | -0.18(-0.70%) |
Aug 16, 2013 | 25.29 | 25.90 | 25.03 | 25.74 | 0 | +0.33(+1.30%) |
Aug 15, 2013 | 25.68 | 26.13 | 25.37 | 25.41 | 72,786 | -0.69(-2.64%) |
Aug 14, 2013 | 26.31 | 26.31 | 25.79 | 26.10 | 81,918 | -0.15(-0.57%) |
Aug 13, 2013 | 26.33 | 26.37 | 25.86 | 26.25 | 72,821 | -0.17(-0.64%) |
Aug 12, 2013 | 26.00 | 26.84 | 26.00 | 26.42 | 97,127 | +0.15(+0.57%) |
Aug 09, 2013 | 25.63 | 26.33 | 25.52 | 26.27 | 73,252 | +0.54(+2.10%) |
Aug 08, 2013 | 25.33 | 25.93 | 25.09 | 25.73 | 73,323 | +0.60(+2.39%) |
Aug 07, 2013 | 25.43 | 25.49 | 24.94 | 25.13 | 63,006 | -0.47(-1.84%) |
Aug 06, 2013 | 25.67 | 25.71 | 25.12 | 25.60 | 63,844 | -0.31(-1.20%) |
Aug 05, 2013 | 25.38 | 26.09 | 25.26 | 25.91 | 58,750 | +0.41(+1.61%) |
Aug 02, 2013 | 26.13 | 26.14 | 25.21 | 25.50 | 190,431 | -0.94(-3.56%) |
Aug 01, 2013 | 25.99 | 26.51 | 25.99 | 26.44 | 92,179 | +0.66(+2.56%) |
Jul 31, 2013 | 26.14 | 26.34 | 25.72 | 25.78 | 0 | -0.20(-0.77%) |
Jul 30, 2013 | 26.07 | 26.18 | 25.89 | 25.98 | 0 | +0.04(+0.15%) |
Jul 29, 2013 | 25.67 | 26.08 | 25.45 | 25.94 | 0 | +0.14(+0.54%) |
Jul 26, 2013 | 25.76 | 25.88 | 25.67 | 25.80 | 0 | -0.15(-0.58%) |
Jul 25, 2013 | 25.71 | 26.07 | 25.63 | 25.95 | 0 | +0.14(+0.54%) |
Jul 24, 2013 | 26.38 | 26.47 | 25.47 | 25.81 | 0 | -0.36(-1.38%) |
Jul 23, 2013 | 26.44 | 26.50 | 26.07 | 26.17 | 0 | -0.16(-0.61%) |
Jul 22, 2013 | 26.66 | 26.61 | 26.32 | 26.33 | 0 | -0.28(-1.05%) |
Jul 19, 2013 | 26.62 | 26.79 | 26.49 | 26.61 | 0 | -0.08(-0.30%) |
Jul 18, 2013 | 26.61 | 26.88 | 26.44 | 26.69 | 0 | +0.21(+0.79%) |
Jul 17, 2013 | 26.81 | 26.94 | 26.33 | 26.48 | 76,821 | -0.11(-0.41%) |
Jul 16, 2013 | 26.82 | 27.10 | 26.46 | 26.59 | 0 | -0.28(-1.04%) |
Jul 15, 2013 | 26.57 | 27.04 | 26.22 | 26.87 | 0 | +0.40(+1.51%) |
Jul 12, 2013 | 26.22 | 26.72 | 26.08 | 26.47 | 0 | +0.25(+0.95%) |
Jul 11, 2013 | 25.66 | 26.23 | 25.38 | 26.22 | 0 | +0.85(+3.35%) |
Jul 10, 2013 | 24.52 | 25.50 | 24.52 | 25.37 | 0 | +0.90(+3.68%) |
Jul 09, 2013 | 24.65 | 24.75 | 24.25 | 24.47 | 0 | +0.04(+0.16%) |
Jul 08, 2013 | 24.38 | 24.66 | 24.31 | 24.43 | 127,465 | +0.12(+0.49%) |
Jul 05, 2013 | 23.73 | 24.31 | 23.61 | 24.31 | 0 | +0.95(+4.07%) |
Jul 03, 2013 | 22.93 | 23.41 | 22.64 | 23.36 | 0 | +0.28(+1.21%) |
Jul 02, 2013 | 23.14 | 23.26 | 22.75 | 23.08 | 0 | -0.05(-0.22%) |