Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.98 | 29.01 | 28.85 | 28.91 | 531,736 | -0.07(-0.25%) |
Sep 26, 2013 | 28.94 | 29.04 | 28.93 | 28.98 | 701,199 | +0.15(+0.53%) |
Sep 25, 2013 | 28.93 | 28.94 | 28.73 | 28.83 | 931,961 | -0.02(-0.06%) |
Sep 24, 2013 | 29.07 | 29.12 | 28.84 | 28.84 | 923,283 | -0.32(-1.08%) |
Sep 23, 2013 | 29.28 | 29.30 | 29.14 | 29.16 | 858,245 | -0.17(-0.59%) |
Sep 20, 2013 | 29.44 | 29.52 | 29.29 | 29.33 | 1,212,165 | -0.19(-0.64%) |
Sep 19, 2013 | 29.34 | 29.59 | 29.32 | 29.52 | 2,761,495 | +0.17(+0.58%) |
Sep 18, 2013 | 29.78 | 29.97 | 29.22 | 29.35 | 2,320,706 | -0.42(-1.43%) |
Sep 17, 2013 | 29.83 | 29.94 | 29.76 | 29.78 | 879,758 | -0.18(-0.60%) |
Sep 16, 2013 | 29.58 | 29.99 | 29.58 | 29.96 | 1,327,369 | +0.14(+0.49%) |
Sep 13, 2013 | 29.82 | 29.91 | 29.73 | 29.81 | 768,846 | -0.14(-0.45%) |
Sep 12, 2013 | 29.73 | 29.96 | 29.68 | 29.95 | 1,138,834 | +0.06(+0.21%) |
Sep 11, 2013 | 29.99 | 30.22 | 29.88 | 29.88 | 1,277,639 | -0.26(-0.87%) |
Sep 10, 2013 | 30.05 | 30.16 | 29.89 | 30.15 | 1,049,139 | +0.17(+0.57%) |
Sep 09, 2013 | 29.78 | 29.98 | 29.75 | 29.97 | 1,092,108 | -0.04(-0.12%) |
Sep 06, 2013 | 29.95 | 30.06 | 29.76 | 30.01 | 1,207,255 | -0.13(-0.42%) |
Sep 05, 2013 | 29.87 | 30.15 | 29.83 | 30.14 | 1,878,717 | +0.42(+1.40%) |
Sep 04, 2013 | 29.59 | 29.74 | 29.53 | 29.72 | 705,854 | +0.06(+0.21%) |
Sep 03, 2013 | 29.55 | 29.85 | 29.55 | 29.66 | 1,912,710 | +0.39(+1.33%) |
Aug 30, 2013 | 29.23 | 29.29 | 29.03 | 29.27 | 950,469 | +0.06(+0.22%) |
Aug 29, 2013 | 29.56 | 29.58 | 29.14 | 29.21 | 586,909 | -0.24(-0.83%) |
Aug 28, 2013 | 29.37 | 29.53 | 29.33 | 29.45 | 594,108 | +0.25(+0.87%) |
Aug 27, 2013 | 29.45 | 29.50 | 29.15 | 29.20 | 2,201,271 | -0.37(-1.25%) |
Aug 26, 2013 | 29.66 | 29.69 | 29.55 | 29.57 | 1,466,049 | -0.15(-0.52%) |
Aug 23, 2013 | 30.14 | 30.21 | 29.66 | 29.72 | 3,942,950 | -0.39(-1.29%) |
Aug 22, 2013 | 30.30 | 30.36 | 30.10 | 30.11 | 2,097,770 | -0.25(-0.83%) |
Aug 21, 2013 | 30.22 | 30.39 | 30.06 | 30.36 | 1,610,850 | +0.28(+0.93%) |
Aug 20, 2013 | 30.19 | 30.19 | 30.03 | 30.08 | 1,195,196 | -0.24(-0.80%) |
Aug 19, 2013 | 30.18 | 30.38 | 30.16 | 30.33 | 2,976,351 | +0.27(+0.90%) |
Aug 16, 2013 | 29.89 | 30.25 | 29.87 | 30.06 | 1,523,208 | +0.10(+0.33%) |
Aug 15, 2013 | 29.84 | 29.97 | 29.70 | 29.96 | 1,712,234 | +0.42(+1.41%) |
Aug 14, 2013 | 29.59 | 29.61 | 29.49 | 29.54 | 666,047 | -0.05(-0.15%) |
Aug 13, 2013 | 29.50 | 29.63 | 29.48 | 29.59 | 699,348 | +0.42(+1.43%) |
Aug 12, 2013 | 28.88 | 29.17 | 28.87 | 29.17 | 528,084 | +0.19(+0.65%) |
Aug 09, 2013 | 29.15 | 29.17 | 28.97 | 28.98 | 350,702 | -0.03(-0.09%) |
Aug 08, 2013 | 29.04 | 29.08 | 28.87 | 29.01 | 547,286 | -0.10(-0.34%) |
Aug 07, 2013 | 29.27 | 29.27 | 29.05 | 29.11 | 627,992 | -0.20(-0.68%) |
Aug 06, 2013 | 29.46 | 29.50 | 29.30 | 29.31 | 946,047 | -0.09(-0.31%) |
Aug 05, 2013 | 29.25 | 29.44 | 29.25 | 29.40 | 842,139 | +0.20(+0.68%) |
Aug 02, 2013 | 29.32 | 29.32 | 29.15 | 29.20 | 913,594 | -0.28(-0.95%) |
Aug 01, 2013 | 29.20 | 29.59 | 29.20 | 29.48 | 1,733,471 | +0.51(+1.75%) |
Jul 31, 2013 | 29.41 | 29.46 | 28.91 | 28.97 | 1,703,813 | -0.11(-0.37%) |
Jul 30, 2013 | 28.96 | 29.14 | 28.95 | 29.08 | 484,448 | +0.02(+0.06%) |
Jul 29, 2013 | 28.97 | 29.13 | 28.93 | 29.06 | 608,910 | +0.17(+0.59%) |
Jul 26, 2013 | 28.86 | 28.98 | 28.80 | 28.89 | 724,586 | -0.14(-0.50%) |
Jul 25, 2013 | 29.17 | 29.21 | 29.01 | 29.03 | 1,172,715 | +0.05(+0.16%) |
Jul 24, 2013 | 28.96 | 29.21 | 28.92 | 28.99 | 1,154,683 | +0.33(+1.13%) |
Jul 23, 2013 | 28.73 | 28.81 | 28.64 | 28.66 | 582,777 | +0.12(+0.41%) |
Jul 22, 2013 | 28.55 | 28.60 | 28.45 | 28.55 | 712,983 | -0.06(-0.22%) |
Jul 19, 2013 | 28.83 | 28.84 | 28.60 | 28.61 | 749,137 | -0.43(-1.49%) |
Jul 18, 2013 | 28.75 | 29.05 | 28.73 | 29.04 | 803,109 | +0.36(+1.26%) |
Jul 17, 2013 | 28.59 | 28.73 | 28.54 | 28.68 | 750,831 | -0.06(-0.22%) |
Jul 16, 2013 | 28.77 | 28.83 | 28.70 | 28.75 | 636,843 | -0.11(-0.38%) |
Jul 15, 2013 | 28.99 | 28.99 | 28.83 | 28.85 | 1,172,326 | -0.14(-0.50%) |
Jul 12, 2013 | 28.82 | 29.11 | 28.79 | 29.00 | 777,417 | +0.03(+0.09%) |
Jul 11, 2013 | 29.05 | 29.20 | 28.95 | 28.97 | 1,413,525 | -0.35(-1.20%) |
Jul 10, 2013 | 29.08 | 29.39 | 29.08 | 29.32 | 1,019,579 | +0.24(+0.84%) |
Jul 09, 2013 | 29.08 | 29.18 | 29.03 | 29.08 | 1,065,032 | -0.07(-0.25%) |
Jul 08, 2013 | 29.20 | 29.23 | 29.06 | 29.15 | 1,580,066 | -0.26(-0.89%) |
Jul 05, 2013 | 29.12 | 29.43 | 29.07 | 29.41 | 1,678,622 | +1.03(+3.63%) |
Jul 03, 2013 | 28.36 | 28.44 | 28.28 | 28.38 | 1,112,985 | +0.02(+0.06%) |
Jul 02, 2013 | 28.30 | 28.37 | 28.22 | 28.37 | 1,499,400 | +0.06(+0.22%) |