Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.24 | 28.70 | 28.12 | 28.56 | 593,350 | +0.14(+0.49%) |
Sep 27, 2013 | 28.46 | 28.47 | 28.31 | 28.42 | 530,905 | -0.23(-0.81%) |
Sep 26, 2013 | 28.46 | 28.84 | 28.46 | 28.65 | 372,120 | +0.11(+0.38%) |
Sep 25, 2013 | 28.77 | 28.79 | 28.43 | 28.55 | 361,270 | -0.24(-0.83%) |
Sep 24, 2013 | 29.08 | 29.15 | 28.75 | 28.79 | 297,387 | -0.26(-0.88%) |
Sep 23, 2013 | 28.78 | 29.16 | 28.38 | 29.04 | 827,950 | +0.32(+1.12%) |
Sep 20, 2013 | 29.02 | 29.22 | 28.70 | 28.72 | 933,603 | -0.28(-0.97%) |
Sep 19, 2013 | 28.90 | 29.07 | 28.83 | 29.00 | 494,371 | +0.14(+0.49%) |
Sep 18, 2013 | 29.09 | 29.09 | 28.59 | 28.86 | 378,318 | -0.18(-0.63%) |
Sep 17, 2013 | 28.80 | 29.08 | 28.69 | 29.04 | 209,130 | +0.18(+0.63%) |
Sep 16, 2013 | 29.08 | 29.04 | 28.80 | 28.86 | 267,372 | -0.03(-0.11%) |
Sep 13, 2013 | 28.77 | 28.89 | 28.56 | 28.89 | 425,317 | +0.17(+0.60%) |
Sep 12, 2013 | 28.80 | 28.87 | 28.14 | 28.72 | 240,974 | +0.02(+0.09%) |
Sep 11, 2013 | 28.61 | 28.76 | 28.48 | 28.70 | 223,608 | +0.14(+0.49%) |
Sep 10, 2013 | 28.34 | 28.56 | 28.20 | 28.56 | 249,745 | +0.30(+1.07%) |
Sep 09, 2013 | 28.03 | 28.30 | 27.88 | 28.25 | 250,725 | +0.35(+1.26%) |
Sep 06, 2013 | 27.86 | 28.12 | 27.32 | 27.90 | 395,679 | +0.16(+0.56%) |
Sep 05, 2013 | 27.84 | 28.06 | 27.74 | 27.74 | 515,644 | -0.14(-0.50%) |
Sep 04, 2013 | 27.82 | 28.24 | 27.75 | 27.88 | 655,455 | -0.02(-0.06%) |
Sep 03, 2013 | 28.27 | 28.56 | 27.51 | 27.90 | 1,034,036 | -0.07(-0.26%) |
Aug 30, 2013 | 28.60 | 28.60 | 27.92 | 27.97 | 364,018 | -0.63(-2.21%) |
Aug 29, 2013 | 28.39 | 28.71 | 28.26 | 28.61 | 151,806 | +0.20(+0.69%) |
Aug 28, 2013 | 28.44 | 28.62 | 28.38 | 28.41 | 165,482 | -0.09(-0.32%) |
Aug 27, 2013 | 28.75 | 28.80 | 28.50 | 28.50 | 316,295 | -0.48(-1.64%) |
Aug 26, 2013 | 29.02 | 29.20 | 28.88 | 28.97 | 181,154 | -0.02(-0.08%) |
Aug 23, 2013 | 28.84 | 29.00 | 28.61 | 29.00 | 283,255 | +0.20(+0.68%) |
Aug 22, 2013 | 28.53 | 28.86 | 28.34 | 28.80 | 184,703 | +0.27(+0.95%) |
Aug 21, 2013 | 28.62 | 28.78 | 28.47 | 28.53 | 288,043 | -0.14(-0.49%) |
Aug 20, 2013 | 28.46 | 28.75 | 28.41 | 28.67 | 336,197 | +0.21(+0.75%) |
Aug 19, 2013 | 28.42 | 28.83 | 28.35 | 28.46 | 340,894 | -0.11(-0.40%) |
Aug 16, 2013 | 28.74 | 29.11 | 28.56 | 28.57 | 445,261 | -0.30(-1.05%) |
Aug 15, 2013 | 29.30 | 29.54 | 28.82 | 28.88 | 341,772 | -0.81(-2.73%) |
Aug 14, 2013 | 29.70 | 29.84 | 29.57 | 29.69 | 288,145 | -0.05(-0.17%) |
Aug 13, 2013 | 29.61 | 29.75 | 29.20 | 29.74 | 288,320 | +0.10(+0.33%) |
Aug 12, 2013 | 29.19 | 29.64 | 29.03 | 29.64 | 273,324 | +0.34(+1.15%) |
Aug 09, 2013 | 29.29 | 29.61 | 29.02 | 29.30 | 195,502 | -0.10(-0.33%) |
Aug 08, 2013 | 29.14 | 29.44 | 29.00 | 29.40 | 280,604 | +0.32(+1.10%) |
Aug 07, 2013 | 29.03 | 29.23 | 28.44 | 29.08 | 226,361 | -0.23(-0.78%) |
Aug 06, 2013 | 29.43 | 29.43 | 29.11 | 29.31 | 329,433 | -0.20(-0.67%) |
Aug 05, 2013 | 29.23 | 29.57 | 29.19 | 29.51 | 256,469 | +0.28(+0.95%) |
Aug 02, 2013 | 29.32 | 29.40 | 29.13 | 29.23 | 298,595 | -0.22(-0.75%) |
Aug 01, 2013 | 29.70 | 29.85 | 29.40 | 29.45 | 740,205 | -0.04(-0.14%) |
Jul 31, 2013 | 28.91 | 29.52 | 28.88 | 29.49 | 766,184 | +0.89(+3.10%) |
Jul 30, 2013 | 29.40 | 29.40 | 28.35 | 28.61 | 652,990 | -0.62(-2.13%) |
Jul 29, 2013 | 29.57 | 29.68 | 29.16 | 29.23 | 405,856 | -0.40(-1.36%) |
Jul 26, 2013 | 29.28 | 29.71 | 29.16 | 29.63 | 417,960 | +0.24(+0.81%) |
Jul 25, 2013 | 28.96 | 29.39 | 28.88 | 29.39 | 339,088 | +0.40(+1.39%) |
Jul 24, 2013 | 29.34 | 29.47 | 28.93 | 28.99 | 511,643 | -0.25(-0.84%) |
Jul 23, 2013 | 29.13 | 29.55 | 29.13 | 29.24 | 245,282 | -0.15(-0.50%) |
Jul 22, 2013 | 29.46 | 29.59 | 29.28 | 29.38 | 302,730 | -0.11(-0.36%) |
Jul 19, 2013 | 29.46 | 29.66 | 29.27 | 29.49 | 385,702 | +0.04(+0.14%) |
Jul 18, 2013 | 29.33 | 29.66 | 29.31 | 29.45 | 488,910 | +0.30(+1.01%) |
Jul 17, 2013 | 29.10 | 29.25 | 28.99 | 29.16 | 259,868 | +0.18(+0.62%) |
Jul 16, 2013 | 28.44 | 29.07 | 28.43 | 28.97 | 677,249 | +0.53(+1.87%) |
Jul 15, 2013 | 28.43 | 28.57 | 28.24 | 28.44 | 269,419 | +0.08(+0.29%) |
Jul 12, 2013 | 28.23 | 28.49 | 28.23 | 28.36 | 329,744 | +0.11(+0.38%) |
Jul 11, 2013 | 28.18 | 28.28 | 27.91 | 28.25 | 627,843 | +0.39(+1.41%) |
Jul 10, 2013 | 27.78 | 27.88 | 27.57 | 27.86 | 600,684 | +0.09(+0.32%) |
Jul 09, 2013 | 27.88 | 27.90 | 27.65 | 27.77 | 651,076 | -0.06(-0.21%) |
Jul 08, 2013 | 27.82 | 27.92 | 27.59 | 27.83 | 605,223 | +0.15(+0.53%) |
Jul 05, 2013 | 27.81 | 27.77 | 27.33 | 27.68 | 480,111 | +0.20(+0.75%) |
Jul 03, 2013 | 27.56 | 27.61 | 27.42 | 27.47 | 324,748 | -0.27(-0.98%) |
Jul 02, 2013 | 28.06 | 28.11 | 27.65 | 27.74 | 461,612 | -0.32(-1.14%) |