Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.49 | 28.84 | 28.38 | 28.59 | 1,053,145 | -0.03(-0.12%) |
Sep 27, 2013 | 28.55 | 28.66 | 28.48 | 28.63 | 580,550 | +0.04(+0.14%) |
Sep 26, 2013 | 28.58 | 28.67 | 28.53 | 28.59 | 787,935 | +0.06(+0.21%) |
Sep 25, 2013 | 28.61 | 28.75 | 28.47 | 28.53 | 522,879 | -0.07(-0.24%) |
Sep 24, 2013 | 28.54 | 28.66 | 28.51 | 28.60 | 529,106 | +0.05(+0.17%) |
Sep 23, 2013 | 28.46 | 28.59 | 28.38 | 28.55 | 713,009 | +0.13(+0.47%) |
Sep 20, 2013 | 28.70 | 28.70 | 28.39 | 28.42 | 786,110 | -0.24(-0.83%) |
Sep 19, 2013 | 28.90 | 28.90 | 28.60 | 28.65 | 842,416 | -0.18(-0.63%) |
Sep 18, 2013 | 28.62 | 28.92 | 28.53 | 28.84 | 803,229 | +0.18(+0.64%) |
Sep 17, 2013 | 28.63 | 28.75 | 28.60 | 28.65 | 682,707 | +0.06(+0.22%) |
Sep 16, 2013 | 28.58 | 28.72 | 28.30 | 28.59 | 810,999 | +0.29(+1.01%) |
Sep 13, 2013 | 28.42 | 28.47 | 28.25 | 28.30 | 1,038,397 | -0.11(-0.38%) |
Sep 12, 2013 | 28.64 | 28.66 | 28.27 | 28.41 | 809,589 | -0.30(-1.05%) |
Sep 11, 2013 | 28.58 | 28.72 | 28.51 | 28.71 | 459,561 | +0.09(+0.31%) |
Sep 10, 2013 | 28.65 | 28.66 | 28.41 | 28.62 | 702,022 | +0.10(+0.35%) |
Sep 09, 2013 | 28.58 | 28.64 | 28.42 | 28.52 | 580,207 | +0.06(+0.21%) |
Sep 06, 2013 | 28.42 | 28.55 | 28.23 | 28.47 | 1,035,008 | +0.38(+1.34%) |
Sep 05, 2013 | 27.66 | 28.14 | 27.66 | 28.09 | 891,160 | +0.54(+1.97%) |
Sep 04, 2013 | 27.48 | 27.66 | 27.37 | 27.55 | 589,889 | +0.09(+0.32%) |
Sep 03, 2013 | 27.59 | 27.68 | 27.38 | 27.46 | 799,498 | +0.06(+0.23%) |
Aug 30, 2013 | 27.33 | 27.61 | 27.30 | 27.39 | 1,058,590 | +0.08(+0.31%) |
Aug 29, 2013 | 27.25 | 27.45 | 27.23 | 27.31 | 680,387 | +0.11(+0.40%) |
Aug 28, 2013 | 27.17 | 27.26 | 26.98 | 27.20 | 713,171 | +0.02(+0.09%) |
Aug 27, 2013 | 27.48 | 27.49 | 27.02 | 27.18 | 1,123,212 | -0.41(-1.50%) |
Aug 26, 2013 | 27.66 | 27.71 | 27.55 | 27.59 | 919,066 | +0.01(+0.05%) |
Aug 23, 2013 | 27.48 | 27.65 | 27.39 | 27.58 | 713,970 | +0.13(+0.47%) |
Aug 22, 2013 | 27.41 | 27.62 | 27.34 | 27.45 | 635,990 | +0.00(+0.00%) |
Aug 21, 2013 | 27.61 | 27.69 | 27.38 | 27.45 | 708,084 | -0.28(-1.01%) |
Aug 20, 2013 | 27.61 | 27.90 | 27.57 | 27.73 | 549,003 | -0.00(-0.02%) |
Aug 19, 2013 | 27.81 | 27.81 | 27.63 | 27.73 | 558,155 | -0.10(-0.35%) |
Aug 16, 2013 | 27.69 | 27.98 | 27.68 | 27.83 | 624,402 | -0.01(-0.04%) |
Aug 15, 2013 | 27.73 | 27.86 | 27.52 | 27.84 | 879,813 | -0.02(-0.09%) |
Aug 14, 2013 | 27.97 | 27.97 | 27.75 | 27.87 | 636,412 | -0.03(-0.11%) |
Aug 13, 2013 | 27.70 | 27.93 | 27.66 | 27.90 | 635,050 | +0.15(+0.53%) |
Aug 12, 2013 | 27.74 | 27.87 | 27.66 | 27.75 | 2,875,027 | -0.12(-0.44%) |
Aug 09, 2013 | 27.70 | 27.92 | 27.65 | 27.87 | 1,021,081 | +0.12(+0.44%) |
Aug 08, 2013 | 27.35 | 27.84 | 27.34 | 27.75 | 793,458 | +0.44(+1.63%) |
Aug 07, 2013 | 27.29 | 27.41 | 27.24 | 27.31 | 733,099 | -0.17(-0.61%) |
Aug 06, 2013 | 27.71 | 27.73 | 27.36 | 27.47 | 734,592 | -0.21(-0.77%) |
Aug 05, 2013 | 27.64 | 27.77 | 27.60 | 27.69 | 412,840 | -0.01(-0.04%) |
Aug 02, 2013 | 27.55 | 27.85 | 27.49 | 27.70 | 843,927 | +0.02(+0.07%) |
Aug 01, 2013 | 27.93 | 28.01 | 27.53 | 27.68 | 1,320,912 | -0.16(-0.59%) |
Jul 31, 2013 | 28.27 | 28.28 | 27.80 | 27.84 | 1,090,556 | -0.31(-1.10%) |
Jul 30, 2013 | 28.28 | 28.37 | 28.09 | 28.15 | 1,158,800 | -0.10(-0.37%) |
Jul 29, 2013 | 27.97 | 28.34 | 27.93 | 28.25 | 1,039,994 | +0.20(+0.72%) |
Jul 26, 2013 | 27.92 | 28.05 | 27.87 | 28.05 | 742,270 | +0.03(+0.11%) |
Jul 25, 2013 | 27.91 | 28.06 | 27.89 | 28.02 | 796,625 | +0.11(+0.41%) |
Jul 24, 2013 | 28.09 | 28.09 | 27.84 | 27.91 | 787,711 | -0.07(-0.25%) |
Jul 23, 2013 | 28.17 | 28.23 | 27.95 | 27.98 | 1,149,155 | -0.13(-0.47%) |
Jul 22, 2013 | 28.17 | 28.12 | 28.00 | 28.11 | 1,591,978 | +0.00(+0.02%) |
Jul 19, 2013 | 27.96 | 28.17 | 27.95 | 28.11 | 1,307,634 | +0.14(+0.49%) |
Jul 18, 2013 | 27.58 | 27.99 | 27.58 | 27.97 | 1,689,759 | +0.48(+1.74%) |
Jul 17, 2013 | 27.25 | 27.58 | 27.18 | 27.49 | 2,395,463 | +0.30(+1.09%) |
Jul 16, 2013 | 27.23 | 27.23 | 27.07 | 27.19 | 1,421,145 | +0.07(+0.25%) |
Jul 15, 2013 | 27.18 | 27.27 | 27.09 | 27.12 | 1,755,976 | +0.03(+0.11%) |
Jul 12, 2013 | 27.14 | 27.22 | 26.96 | 27.09 | 2,284,400 | +0.04(+0.15%) |
Jul 11, 2013 | 26.55 | 27.07 | 26.47 | 27.05 | 2,946,600 | +0.88(+3.38%) |
Jul 10, 2013 | 26.26 | 26.33 | 26.06 | 26.17 | 1,358,352 | -0.02(-0.08%) |
Jul 09, 2013 | 26.15 | 26.20 | 25.96 | 26.19 | 787,147 | +0.21(+0.82%) |
Jul 08, 2013 | 26.02 | 26.15 | 25.87 | 25.98 | 918,448 | +0.06(+0.25%) |
Jul 05, 2013 | 26.05 | 26.06 | 25.69 | 25.91 | 2,537,036 | -0.04(-0.17%) |
Jul 03, 2013 | 26.14 | 26.16 | 25.88 | 25.96 | 757,125 | -0.22(-0.83%) |
Jul 02, 2013 | 26.23 | 26.35 | 26.10 | 26.18 | 2,253,439 | -0.13(-0.49%) |