Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.38 | 28.70 | 28.38 | 28.70 | 56,089 | +0.07(+0.24%) |
Sep 26, 2013 | 28.59 | 28.70 | 28.39 | 28.63 | 18,101 | -0.01(-0.03%) |
Sep 25, 2013 | 28.60 | 28.66 | 28.60 | 28.64 | 12,661 | +0.07(+0.24%) |
Sep 24, 2013 | 28.53 | 28.67 | 28.52 | 28.57 | 14,659 | +0.02(+0.06%) |
Sep 23, 2013 | 28.64 | 28.64 | 28.46 | 28.55 | 16,349 | -0.03(-0.09%) |
Sep 20, 2013 | 28.86 | 28.86 | 28.52 | 28.58 | 14,730 | -0.28(-0.99%) |
Sep 19, 2013 | 28.92 | 28.93 | 28.77 | 28.86 | 29,062 | +0.09(+0.33%) |
Sep 18, 2013 | 28.27 | 28.83 | 28.12 | 28.77 | 31,632 | +0.61(+2.17%) |
Sep 17, 2013 | 28.05 | 28.15 | 28.02 | 28.15 | 14,132 | +0.14(+0.49%) |
Sep 16, 2013 | 28.00 | 28.08 | 27.93 | 28.02 | 17,767 | +0.33(+1.18%) |
Sep 13, 2013 | 27.59 | 27.70 | 27.56 | 27.69 | 60,089 | -0.08(-0.28%) |
Sep 12, 2013 | 27.78 | 27.84 | 27.70 | 27.77 | 28,346 | -0.22(-0.77%) |
Sep 11, 2013 | 27.78 | 27.98 | 27.76 | 27.98 | 21,153 | +0.19(+0.68%) |
Sep 10, 2013 | 27.90 | 27.91 | 27.71 | 27.79 | 109,233 | +0.10(+0.37%) |
Sep 09, 2013 | 27.54 | 27.72 | 27.52 | 27.69 | 10,571 | +0.22(+0.78%) |
Sep 06, 2013 | 27.41 | 27.53 | 27.32 | 27.47 | 11,279 | +0.06(+0.22%) |
Sep 05, 2013 | 27.34 | 27.46 | 27.27 | 27.41 | 17,445 | +0.14(+0.51%) |
Sep 04, 2013 | 27.02 | 27.30 | 26.84 | 27.27 | 60,620 | -0.11(-0.41%) |
Sep 03, 2013 | 27.50 | 27.50 | 27.26 | 27.39 | 30,940 | +0.22(+0.79%) |
Aug 30, 2013 | 27.23 | 27.23 | 27.14 | 27.17 | 10,724 | -0.18(-0.66%) |
Aug 29, 2013 | 27.15 | 27.41 | 27.15 | 27.35 | 9,750 | +0.31(+1.15%) |
Aug 28, 2013 | 27.03 | 27.06 | 26.87 | 27.04 | 11,218 | +0.01(+0.03%) |
Aug 27, 2013 | 27.30 | 27.30 | 26.91 | 27.03 | 71,662 | -0.68(-2.46%) |
Aug 26, 2013 | 27.64 | 27.89 | 27.64 | 27.71 | 60,652 | -0.06(-0.22%) |
Aug 23, 2013 | 27.74 | 27.77 | 27.53 | 27.77 | 34,561 | -0.02(-0.06%) |
Aug 22, 2013 | 27.60 | 27.83 | 27.58 | 27.79 | 27,314 | +0.35(+1.29%) |
Aug 21, 2013 | 27.42 | 27.59 | 27.27 | 27.44 | 88,871 | +0.03(+0.09%) |
Aug 20, 2013 | 27.41 | 27.59 | 27.26 | 27.41 | 40,511 | -0.03(-0.13%) |
Aug 19, 2013 | 27.40 | 27.56 | 27.40 | 27.45 | 25,250 | +0.13(+0.47%) |
Aug 16, 2013 | 27.30 | 27.35 | 27.25 | 27.32 | 13,581 | +0.09(+0.35%) |
Aug 15, 2013 | 27.38 | 27.38 | 26.90 | 27.22 | 40,385 | -0.42(-1.53%) |
Aug 14, 2013 | 27.62 | 27.66 | 27.51 | 27.65 | 102,869 | +0.01(+0.03%) |
Aug 13, 2013 | 27.71 | 27.71 | 27.43 | 27.64 | 120,118 | +0.03(+0.12%) |
Aug 12, 2013 | 27.77 | 27.77 | 27.44 | 27.60 | 98,189 | -0.17(-0.62%) |
Aug 09, 2013 | 27.70 | 27.84 | 27.67 | 27.77 | 41,953 | +0.20(+0.72%) |
Aug 08, 2013 | 27.47 | 27.72 | 27.44 | 27.58 | 67,620 | +0.36(+1.33%) |
Aug 07, 2013 | 27.17 | 27.28 | 27.13 | 27.21 | 16,247 | +0.05(+0.19%) |
Aug 06, 2013 | 27.15 | 27.21 | 27.13 | 27.16 | 50,062 | +0.05(+0.19%) |
Aug 05, 2013 | 27.20 | 27.20 | 27.02 | 27.11 | 28,600 | -0.03(-0.10%) |
Aug 02, 2013 | 26.91 | 27.20 | 26.91 | 27.14 | 41,337 | +0.22(+0.83%) |
Aug 01, 2013 | 26.88 | 26.96 | 26.73 | 26.91 | 69,854 | +0.27(+1.02%) |
Jul 31, 2013 | 26.54 | 26.79 | 26.54 | 26.64 | 34,152 | +0.14(+0.53%) |
Jul 30, 2013 | 26.49 | 26.63 | 26.34 | 26.50 | 53,995 | +0.01(+0.03%) |
Jul 29, 2013 | 26.52 | 26.52 | 26.35 | 26.49 | 57,625 | -0.07(-0.26%) |
Jul 26, 2013 | 26.48 | 26.56 | 26.37 | 26.56 | 15,388 | -0.09(-0.36%) |
Jul 25, 2013 | 26.31 | 26.71 | 26.31 | 26.65 | 12,644 | +0.47(+1.78%) |
Jul 24, 2013 | 26.08 | 26.25 | 26.08 | 26.19 | 56,849 | +0.15(+0.56%) |
Jul 23, 2013 | 25.99 | 26.04 | 25.81 | 26.04 | 42,913 | +0.05(+0.20%) |
Jul 22, 2013 | 25.89 | 25.99 | 25.89 | 25.99 | 6,550 | +0.10(+0.40%) |
Jul 19, 2013 | 26.01 | 26.06 | 25.89 | 25.89 | 7,504 | +0.01(+0.03%) |
Jul 18, 2013 | 25.52 | 25.93 | 25.52 | 25.88 | 59,086 | +0.28(+1.11%) |
Jul 17, 2013 | 25.58 | 25.62 | 25.47 | 25.59 | 11,136 | -0.02(-0.07%) |
Jul 16, 2013 | 25.67 | 25.67 | 25.48 | 25.61 | 8,249 | -0.21(-0.80%) |
Jul 15, 2013 | 25.86 | 25.87 | 25.71 | 25.82 | 54,674 | +0.09(+0.34%) |
Jul 12, 2013 | 25.58 | 25.78 | 25.51 | 25.73 | 17,995 | +0.06(+0.23%) |
Jul 11, 2013 | 25.62 | 25.74 | 25.55 | 25.67 | 21,118 | +0.30(+1.19%) |
Jul 10, 2013 | 25.05 | 25.44 | 24.99 | 25.37 | 43,711 | +0.29(+1.17%) |
Jul 09, 2013 | 24.99 | 25.14 | 24.91 | 25.08 | 35,293 | +0.17(+0.68%) |
Jul 08, 2013 | 24.91 | 24.94 | 24.86 | 24.91 | 12,751 | +0.07(+0.28%) |
Jul 05, 2013 | 24.74 | 24.84 | 24.64 | 24.84 | 31,093 | +0.09(+0.37%) |
Jul 03, 2013 | 24.65 | 24.75 | 24.52 | 24.75 | 19,615 | -0.07(-0.29%) |
Jul 02, 2013 | 24.93 | 25.04 | 24.69 | 24.82 | 53,756 | -0.28(-1.13%) |