Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.61 | 27.94 | 27.53 | 27.72 | 2,935,048 | +0.00(+0.00%) |
Sep 26, 2013 | 27.85 | 28.00 | 27.56 | 27.72 | 2,353,070 | -0.09(-0.34%) |
Sep 25, 2013 | 27.77 | 28.01 | 27.52 | 27.81 | 2,704,968 | +0.12(+0.42%) |
Sep 24, 2013 | 27.55 | 27.90 | 27.42 | 27.70 | 3,259,967 | +0.12(+0.43%) |
Sep 23, 2013 | 27.69 | 27.70 | 27.30 | 27.58 | 3,996,117 | -0.21(-0.76%) |
Sep 20, 2013 | 27.59 | 27.83 | 27.50 | 27.79 | 5,983,044 | +0.32(+1.17%) |
Sep 19, 2013 | 28.04 | 28.11 | 27.31 | 27.47 | 14,367,734 | -0.51(-1.81%) |
Sep 18, 2013 | 28.21 | 28.41 | 27.95 | 27.97 | 8,327,037 | -0.22(-0.77%) |
Sep 17, 2013 | 27.87 | 28.20 | 27.76 | 28.19 | 4,851,894 | +0.38(+1.37%) |
Sep 16, 2013 | 27.90 | 27.94 | 27.78 | 27.81 | 4,374,619 | +0.09(+0.31%) |
Sep 13, 2013 | 27.71 | 27.76 | 27.50 | 27.73 | 3,153,013 | +0.07(+0.25%) |
Sep 12, 2013 | 27.83 | 27.92 | 27.66 | 27.66 | 2,789,267 | -0.14(-0.50%) |
Sep 11, 2013 | 27.94 | 27.99 | 27.72 | 27.80 | 3,555,800 | -0.16(-0.56%) |
Sep 10, 2013 | 27.90 | 27.99 | 27.76 | 27.95 | 2,897,030 | +0.23(+0.81%) |
Sep 09, 2013 | 27.62 | 27.75 | 27.41 | 27.73 | 4,679,167 | +0.15(+0.54%) |
Sep 06, 2013 | 27.68 | 27.71 | 27.07 | 27.58 | 3,470,259 | -0.02(-0.08%) |
Sep 05, 2013 | 27.46 | 27.73 | 27.39 | 27.60 | 2,746,252 | +0.21(+0.77%) |
Sep 04, 2013 | 27.30 | 27.61 | 27.23 | 27.39 | 2,829,118 | +0.10(+0.37%) |
Sep 03, 2013 | 27.52 | 28.01 | 27.03 | 27.29 | 3,960,332 | -0.05(-0.20%) |
Aug 30, 2013 | 27.86 | 27.86 | 27.29 | 27.34 | 3,441,513 | -0.41(-1.49%) |
Aug 29, 2013 | 27.53 | 27.94 | 27.50 | 27.76 | 2,732,881 | +0.20(+0.73%) |
Aug 28, 2013 | 27.48 | 27.75 | 27.37 | 27.55 | 2,545,930 | +0.05(+0.20%) |
Aug 27, 2013 | 28.15 | 28.18 | 27.48 | 27.50 | 6,150,740 | -0.96(-3.37%) |
Aug 26, 2013 | 28.78 | 28.80 | 28.45 | 28.46 | 2,417,869 | -0.28(-0.98%) |
Aug 23, 2013 | 28.96 | 28.98 | 28.58 | 28.74 | 2,592,940 | -0.12(-0.40%) |
Aug 22, 2013 | 28.50 | 28.96 | 28.50 | 28.85 | 2,254,302 | +0.40(+1.40%) |
Aug 21, 2013 | 28.48 | 28.73 | 28.32 | 28.46 | 2,743,069 | -0.23(-0.81%) |
Aug 20, 2013 | 28.25 | 28.76 | 28.25 | 28.69 | 2,833,424 | +0.45(+1.60%) |
Aug 19, 2013 | 28.45 | 28.48 | 28.22 | 28.24 | 2,403,355 | -0.26(-0.93%) |
Aug 16, 2013 | 28.46 | 28.80 | 28.36 | 28.50 | 2,497,891 | +0.04(+0.14%) |
Aug 15, 2013 | 28.43 | 28.63 | 28.36 | 28.46 | 2,033,980 | -0.29(-1.00%) |
Aug 14, 2013 | 28.74 | 28.95 | 28.72 | 28.75 | 970,233 | -0.02(-0.05%) |
Aug 13, 2013 | 28.79 | 28.82 | 28.39 | 28.77 | 1,970,438 | +0.09(+0.30%) |
Aug 12, 2013 | 28.46 | 28.76 | 28.42 | 28.68 | 1,661,054 | +0.07(+0.24%) |
Aug 09, 2013 | 28.68 | 28.84 | 28.58 | 28.61 | 1,227,828 | -0.11(-0.38%) |
Aug 08, 2013 | 28.83 | 28.98 | 28.57 | 28.72 | 1,639,700 | +0.08(+0.27%) |
Aug 07, 2013 | 28.84 | 28.92 | 28.50 | 28.64 | 2,939,380 | -0.27(-0.94%) |
Aug 06, 2013 | 29.20 | 29.24 | 28.86 | 28.92 | 2,354,893 | -0.31(-1.07%) |
Aug 05, 2013 | 29.15 | 29.37 | 29.03 | 29.23 | 2,767,120 | +0.04(+0.13%) |
Aug 02, 2013 | 29.13 | 29.24 | 28.92 | 29.19 | 2,641,057 | -0.02(-0.08%) |
Aug 01, 2013 | 28.90 | 29.31 | 28.78 | 29.21 | 3,493,158 | +0.56(+1.96%) |
Jul 31, 2013 | 28.66 | 29.16 | 28.61 | 28.65 | 4,705,199 | +0.08(+0.27%) |
Jul 30, 2013 | 28.71 | 28.89 | 28.50 | 28.57 | 3,561,005 | +0.00(+0.00%) |
Jul 29, 2013 | 28.77 | 28.85 | 28.43 | 28.57 | 3,720,109 | -0.26(-0.92%) |
Jul 26, 2013 | 28.78 | 28.87 | 28.69 | 28.84 | 2,570,652 | -0.11(-0.38%) |
Jul 25, 2013 | 29.08 | 29.22 | 28.81 | 28.95 | 8,199,543 | -0.18(-0.61%) |
Jul 24, 2013 | 29.11 | 29.30 | 29.01 | 29.13 | 3,938,650 | +0.13(+0.46%) |
Jul 23, 2013 | 28.87 | 29.05 | 28.70 | 28.99 | 3,929,369 | +0.23(+0.81%) |
Jul 22, 2013 | 28.45 | 28.83 | 28.52 | 28.76 | 4,364,014 | +0.24(+0.85%) |
Jul 19, 2013 | 28.21 | 28.52 | 28.21 | 28.52 | 2,299,153 | +0.15(+0.52%) |
Jul 18, 2013 | 27.85 | 28.40 | 27.82 | 28.37 | 5,045,155 | +0.59(+2.13%) |
Jul 17, 2013 | 27.75 | 27.92 | 27.66 | 27.78 | 3,223,297 | +0.12(+0.45%) |
Jul 16, 2013 | 28.00 | 28.03 | 27.30 | 27.66 | 5,974,065 | -0.29(-1.03%) |
Jul 15, 2013 | 27.88 | 27.96 | 27.70 | 27.94 | 3,056,310 | +0.27(+0.98%) |
Jul 12, 2013 | 27.37 | 27.74 | 27.35 | 27.67 | 4,284,466 | +0.33(+1.22%) |
Jul 11, 2013 | 28.14 | 28.14 | 27.31 | 27.34 | 12,845,496 | -0.46(-1.65%) |
Jul 10, 2013 | 28.07 | 28.11 | 27.66 | 27.80 | 4,780,987 | -0.30(-1.08%) |
Jul 09, 2013 | 28.15 | 28.11 | 27.84 | 28.10 | 6,117,342 | +0.13(+0.47%) |
Jul 08, 2013 | 28.21 | 28.45 | 27.94 | 27.97 | 7,571,051 | -0.01(-0.03%) |
Jul 05, 2013 | 27.45 | 27.99 | 27.41 | 27.97 | 5,545,252 | +0.76(+2.80%) |
Jul 03, 2013 | 27.03 | 27.28 | 26.94 | 27.21 | 1,810,764 | +0.10(+0.37%) |
Jul 02, 2013 | 26.86 | 27.36 | 26.85 | 27.11 | 8,882,782 | +0.26(+0.96%) |