Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.55 | 29.63 | 29.46 | 29.61 | 96,460 | -0.03(-0.12%) |
Sep 26, 2013 | 29.42 | 29.65 | 29.42 | 29.64 | 129,100 | +0.16(+0.54%) |
Sep 25, 2013 | 29.38 | 29.51 | 29.33 | 29.48 | 75,431 | +0.01(+0.05%) |
Sep 24, 2013 | 29.67 | 29.67 | 29.46 | 29.47 | 221,508 | -0.20(-0.68%) |
Sep 23, 2013 | 29.78 | 29.78 | 29.60 | 29.67 | 144,226 | -0.07(-0.23%) |
Sep 20, 2013 | 30.28 | 30.28 | 29.66 | 29.74 | 342,787 | -0.43(-1.43%) |
Sep 19, 2013 | 30.29 | 30.51 | 30.17 | 30.17 | 814,772 | +0.04(+0.14%) |
Sep 18, 2013 | 29.25 | 30.14 | 29.05 | 30.13 | 361,779 | +0.83(+2.83%) |
Sep 17, 2013 | 29.30 | 29.38 | 29.26 | 29.30 | 116,704 | +0.06(+0.19%) |
Sep 16, 2013 | 29.44 | 29.35 | 29.18 | 29.25 | 136,694 | +0.36(+1.24%) |
Sep 13, 2013 | 28.92 | 28.94 | 28.81 | 28.89 | 743,941 | +0.07(+0.24%) |
Sep 12, 2013 | 28.82 | 28.96 | 28.76 | 28.82 | 398,181 | -0.16(-0.56%) |
Sep 11, 2013 | 28.78 | 28.99 | 28.74 | 28.98 | 333,039 | +0.18(+0.63%) |
Sep 10, 2013 | 28.74 | 28.82 | 28.64 | 28.80 | 161,764 | +0.18(+0.63%) |
Sep 09, 2013 | 28.16 | 28.62 | 28.16 | 28.62 | 129,713 | +0.63(+2.24%) |
Sep 06, 2013 | 27.87 | 28.15 | 27.82 | 27.99 | 179,188 | +0.28(+1.00%) |
Sep 05, 2013 | 27.86 | 27.86 | 27.66 | 27.71 | 93,127 | -0.22(-0.79%) |
Sep 04, 2013 | 27.80 | 28.01 | 27.69 | 27.93 | 292,925 | +0.21(+0.75%) |
Sep 03, 2013 | 28.00 | 28.04 | 27.55 | 27.73 | 174,588 | +0.06(+0.20%) |
Aug 30, 2013 | 27.97 | 27.97 | 27.64 | 27.67 | 395,841 | -0.17(-0.62%) |
Aug 29, 2013 | 27.80 | 27.87 | 27.72 | 27.84 | 244,717 | +0.04(+0.15%) |
Aug 28, 2013 | 27.86 | 27.93 | 27.68 | 27.80 | 531,780 | -0.10(-0.35%) |
Aug 27, 2013 | 27.83 | 28.01 | 27.80 | 27.90 | 474,049 | -0.27(-0.96%) |
Aug 26, 2013 | 28.29 | 28.31 | 28.08 | 28.17 | 234,386 | -0.07(-0.24%) |
Aug 23, 2013 | 27.96 | 28.27 | 27.96 | 28.24 | 105,389 | +0.21(+0.76%) |
Aug 22, 2013 | 28.05 | 28.05 | 27.83 | 28.02 | 203,056 | +0.14(+0.52%) |
Aug 21, 2013 | 28.05 | 28.23 | 27.85 | 27.88 | 325,932 | -0.29(-1.03%) |
Aug 20, 2013 | 27.82 | 28.24 | 27.82 | 28.17 | 473,451 | +0.43(+1.57%) |
Aug 19, 2013 | 27.97 | 28.04 | 27.73 | 27.73 | 205,624 | -0.31(-1.11%) |
Aug 16, 2013 | 28.58 | 28.58 | 28.05 | 28.05 | 601,716 | -0.55(-1.91%) |
Aug 15, 2013 | 28.83 | 28.83 | 28.45 | 28.59 | 116,403 | -0.43(-1.48%) |
Aug 14, 2013 | 29.10 | 29.10 | 28.94 | 29.02 | 326,416 | -0.05(-0.17%) |
Aug 13, 2013 | 29.30 | 29.30 | 28.98 | 29.07 | 323,148 | -0.21(-0.71%) |
Aug 12, 2013 | 29.28 | 29.32 | 29.17 | 29.27 | 213,167 | -0.26(-0.86%) |
Aug 09, 2013 | 29.35 | 29.64 | 29.33 | 29.53 | 127,599 | +0.17(+0.56%) |
Aug 08, 2013 | 29.38 | 29.46 | 29.23 | 29.36 | 156,230 | +0.14(+0.47%) |
Aug 07, 2013 | 29.29 | 29.29 | 29.13 | 29.23 | 233,744 | -0.21(-0.70%) |
Aug 06, 2013 | 29.46 | 29.56 | 29.36 | 29.43 | 195,726 | -0.01(-0.05%) |
Aug 05, 2013 | 29.38 | 29.49 | 29.36 | 29.45 | 245,647 | +0.02(+0.07%) |
Aug 02, 2013 | 29.43 | 29.56 | 29.41 | 29.43 | 253,154 | -0.09(-0.30%) |
Aug 01, 2013 | 29.61 | 29.66 | 29.47 | 29.52 | 232,213 | +0.13(+0.45%) |
Jul 31, 2013 | 29.63 | 29.67 | 29.21 | 29.38 | 214,091 | -0.30(-1.00%) |
Jul 30, 2013 | 29.84 | 30.01 | 29.60 | 29.68 | 172,953 | -0.12(-0.42%) |
Jul 29, 2013 | 29.97 | 30.04 | 29.78 | 29.81 | 200,295 | -0.28(-0.92%) |
Jul 26, 2013 | 29.97 | 30.09 | 29.83 | 30.08 | 135,331 | -0.02(-0.07%) |
Jul 25, 2013 | 29.92 | 30.13 | 29.82 | 30.10 | 164,225 | +0.08(+0.25%) |
Jul 24, 2013 | 30.52 | 30.52 | 29.83 | 30.03 | 197,365 | -0.44(-1.45%) |
Jul 23, 2013 | 30.63 | 30.63 | 30.39 | 30.47 | 240,752 | -0.02(-0.07%) |
Jul 22, 2013 | 30.39 | 30.50 | 30.34 | 30.49 | 563,459 | +0.11(+0.36%) |
Jul 19, 2013 | 30.38 | 30.40 | 30.26 | 30.38 | 132,619 | +0.01(+0.02%) |
Jul 18, 2013 | 30.21 | 30.37 | 30.20 | 30.37 | 105,162 | +0.19(+0.62%) |
Jul 17, 2013 | 30.14 | 30.24 | 30.10 | 30.19 | 264,354 | +0.05(+0.16%) |
Jul 16, 2013 | 30.13 | 30.19 | 30.06 | 30.14 | 684,146 | -0.04(-0.14%) |
Jul 15, 2013 | 30.03 | 30.21 | 30.01 | 30.18 | 209,669 | +0.15(+0.51%) |
Jul 12, 2013 | 30.24 | 30.24 | 29.93 | 30.03 | 427,016 | -0.26(-0.87%) |
Jul 11, 2013 | 29.92 | 30.30 | 29.92 | 30.29 | 233,536 | +0.89(+3.03%) |
Jul 10, 2013 | 29.52 | 29.58 | 29.30 | 29.40 | 427,873 | -0.11(-0.37%) |
Jul 09, 2013 | 29.48 | 29.59 | 29.41 | 29.51 | 212,227 | +0.34(+1.16%) |
Jul 08, 2013 | 29.36 | 29.36 | 29.13 | 29.17 | 181,430 | -0.08(-0.26%) |
Jul 05, 2013 | 29.49 | 29.49 | 28.70 | 29.25 | 183,412 | +0.06(+0.21%) |
Jul 03, 2013 | 29.18 | 29.24 | 28.95 | 29.18 | 200,046 | -0.14(-0.47%) |
Jul 02, 2013 | 29.02 | 29.35 | 29.02 | 29.32 | 840,452 | +0.38(+1.31%) |