Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.96 | 27.21 | 26.67 | 26.78 | 87,617 | -0.28(-1.05%) |
Sep 26, 2013 | 27.27 | 27.45 | 26.77 | 27.06 | 197,240 | -0.22(-0.81%) |
Sep 25, 2013 | 28.05 | 28.05 | 27.08 | 27.28 | 1,336,506 | -0.77(-2.75%) |
Sep 24, 2013 | 28.16 | 28.26 | 27.81 | 28.05 | 245,015 | -0.07(-0.25%) |
Sep 23, 2013 | 28.05 | 28.37 | 27.80 | 28.13 | 660,276 | +0.00(+0.00%) |
Sep 20, 2013 | 28.04 | 28.29 | 27.93 | 28.13 | 446,569 | +0.15(+0.54%) |
Sep 19, 2013 | 27.75 | 28.13 | 27.57 | 27.98 | 301,543 | +0.23(+0.83%) |
Sep 18, 2013 | 27.43 | 28.05 | 27.35 | 27.74 | 182,816 | +0.26(+0.94%) |
Sep 17, 2013 | 27.21 | 27.55 | 27.17 | 27.49 | 269,557 | +0.22(+0.81%) |
Sep 16, 2013 | 27.72 | 28.00 | 27.10 | 27.27 | 417,062 | -0.41(-1.50%) |
Sep 13, 2013 | 27.22 | 27.68 | 26.52 | 27.68 | 395,344 | +0.52(+1.91%) |
Sep 12, 2013 | 26.86 | 27.60 | 26.03 | 27.16 | 1,374,610 | +1.93(+7.64%) |
Sep 11, 2013 | 26.14 | 26.27 | 25.00 | 25.23 | 690,930 | -1.00(-3.79%) |
Sep 10, 2013 | 25.79 | 26.57 | 25.76 | 26.23 | 597,561 | +0.46(+1.78%) |
Sep 09, 2013 | 26.44 | 26.53 | 25.40 | 25.77 | 673,053 | -0.65(-2.47%) |
Sep 06, 2013 | 26.43 | 26.68 | 25.85 | 26.42 | 962,119 | -0.04(-0.17%) |
Sep 05, 2013 | 25.92 | 26.48 | 25.41 | 26.47 | 550,927 | +0.63(+2.42%) |
Sep 04, 2013 | 26.15 | 26.22 | 25.51 | 25.84 | 1,135,159 | -0.41(-1.54%) |
Sep 03, 2013 | 26.69 | 27.20 | 26.01 | 26.25 | 753,350 | -0.11(-0.43%) |
Aug 30, 2013 | 26.27 | 26.63 | 26.07 | 26.36 | 449,607 | +0.30(+1.15%) |
Aug 29, 2013 | 26.42 | 27.92 | 25.97 | 26.06 | 2,114,808 | -0.10(-0.37%) |
Aug 28, 2013 | 27.91 | 28.10 | 26.07 | 26.16 | 1,089,301 | -1.81(-6.49%) |
Aug 27, 2013 | 28.98 | 29.12 | 27.88 | 27.97 | 1,305,950 | -1.15(-3.96%) |
Aug 26, 2013 | 29.38 | 29.69 | 29.06 | 29.13 | 90,276 | -0.19(-0.66%) |
Aug 23, 2013 | 29.63 | 29.65 | 29.06 | 29.32 | 214,841 | -0.22(-0.75%) |
Aug 22, 2013 | 29.39 | 29.60 | 29.06 | 29.54 | 257,770 | +0.14(+0.48%) |
Aug 21, 2013 | 29.49 | 29.80 | 29.07 | 29.40 | 89,161 | -0.08(-0.27%) |
Aug 20, 2013 | 29.57 | 29.78 | 29.44 | 29.48 | 103,441 | -0.04(-0.12%) |
Aug 19, 2013 | 29.73 | 29.87 | 29.39 | 29.51 | 119,753 | -0.33(-1.09%) |
Aug 16, 2013 | 29.61 | 30.15 | 29.40 | 29.84 | 151,054 | +0.34(+1.16%) |
Aug 15, 2013 | 30.61 | 30.61 | 29.43 | 29.50 | 354,732 | -1.28(-4.15%) |
Aug 14, 2013 | 29.06 | 31.18 | 28.91 | 30.77 | 2,542,622 | -1.21(-3.77%) |
Aug 13, 2013 | 32.12 | 32.30 | 31.60 | 31.98 | 375,559 | -0.13(-0.41%) |
Aug 12, 2013 | 31.45 | 32.16 | 31.10 | 32.11 | 221,739 | +0.45(+1.42%) |
Aug 09, 2013 | 31.49 | 31.72 | 30.98 | 31.66 | 220,882 | +0.18(+0.59%) |
Aug 08, 2013 | 32.31 | 32.33 | 31.48 | 31.48 | 243,782 | -0.68(-2.11%) |
Aug 07, 2013 | 32.32 | 32.54 | 32.08 | 32.16 | 174,115 | -0.33(-1.00%) |
Aug 06, 2013 | 32.59 | 32.59 | 32.20 | 32.48 | 296,117 | -0.11(-0.32%) |
Aug 05, 2013 | 32.23 | 32.74 | 31.94 | 32.59 | 363,680 | +0.34(+1.07%) |
Aug 02, 2013 | 32.62 | 33.01 | 32.11 | 32.24 | 387,329 | -0.35(-1.08%) |
Aug 01, 2013 | 32.38 | 32.70 | 32.30 | 32.60 | 119,956 | +0.30(+0.93%) |
Jul 31, 2013 | 32.38 | 32.82 | 31.84 | 32.30 | 284,663 | -0.12(-0.38%) |
Jul 30, 2013 | 32.95 | 33.42 | 32.22 | 32.42 | 418,664 | -0.64(-1.94%) |
Jul 29, 2013 | 33.05 | 33.39 | 32.85 | 33.06 | 115,072 | -0.08(-0.24%) |
Jul 26, 2013 | 32.82 | 33.18 | 32.40 | 33.14 | 123,079 | +0.14(+0.43%) |
Jul 25, 2013 | 33.20 | 33.38 | 32.71 | 33.00 | 146,112 | -0.30(-0.90%) |
Jul 24, 2013 | 33.72 | 33.98 | 33.03 | 33.30 | 961,264 | -0.46(-1.36%) |
Jul 23, 2013 | 33.52 | 34.30 | 33.47 | 33.76 | 530,102 | +0.25(+0.74%) |
Jul 22, 2013 | 33.49 | 33.73 | 33.37 | 33.51 | 86,845 | -0.22(-0.65%) |
Jul 19, 2013 | 33.52 | 34.06 | 33.46 | 33.73 | 146,255 | +0.11(+0.31%) |
Jul 18, 2013 | 33.73 | 33.89 | 33.23 | 33.63 | 121,497 | -0.02(-0.05%) |
Jul 17, 2013 | 33.95 | 34.10 | 33.64 | 33.64 | 66,725 | -0.45(-1.32%) |
Jul 16, 2013 | 34.24 | 34.28 | 33.38 | 34.09 | 194,280 | -0.15(-0.44%) |
Jul 15, 2013 | 33.78 | 34.52 | 33.75 | 34.24 | 220,657 | +0.49(+1.46%) |
Jul 12, 2013 | 34.30 | 34.34 | 33.46 | 33.75 | 226,037 | -0.53(-1.54%) |
Jul 11, 2013 | 34.30 | 34.35 | 33.64 | 34.28 | 403,454 | +0.34(+1.01%) |
Jul 10, 2013 | 33.91 | 34.30 | 33.34 | 33.93 | 325,249 | +0.05(+0.16%) |
Jul 09, 2013 | 32.36 | 33.91 | 32.14 | 33.88 | 1,274,785 | +1.74(+5.43%) |
Jul 08, 2013 | 31.25 | 32.24 | 31.25 | 32.14 | 432,007 | +0.92(+2.93%) |
Jul 05, 2013 | 31.07 | 31.88 | 31.05 | 31.22 | 214,470 | +0.25(+0.80%) |
Jul 03, 2013 | 31.31 | 31.33 | 30.72 | 30.98 | 257,021 | -0.47(-1.48%) |
Jul 02, 2013 | 32.06 | 32.16 | 31.15 | 31.44 | 281,597 | -0.63(-1.95%) |