Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.93 | 30.34 | 29.85 | 30.24 | 652,079 | +0.15(+0.50%) |
Sep 27, 2013 | 29.30 | 30.27 | 29.09 | 30.09 | 742,067 | +0.88(+3.01%) |
Sep 26, 2013 | 29.00 | 29.41 | 28.88 | 29.21 | 428,724 | +0.24(+0.83%) |
Sep 25, 2013 | 28.98 | 29.16 | 28.80 | 28.97 | 237,104 | -0.16(-0.55%) |
Sep 24, 2013 | 29.18 | 29.45 | 28.96 | 29.13 | 217,472 | -0.05(-0.17%) |
Sep 23, 2013 | 28.92 | 29.38 | 28.65 | 29.18 | 385,807 | +0.13(+0.45%) |
Sep 20, 2013 | 29.36 | 29.41 | 28.94 | 29.05 | 390,783 | -0.32(-1.09%) |
Sep 19, 2013 | 29.43 | 29.61 | 29.26 | 29.37 | 335,505 | -0.13(-0.44%) |
Sep 18, 2013 | 29.18 | 29.62 | 29.06 | 29.50 | 252,758 | +0.20(+0.68%) |
Sep 17, 2013 | 28.74 | 29.37 | 28.53 | 29.30 | 344,632 | +0.67(+2.34%) |
Sep 16, 2013 | 29.15 | 29.00 | 28.56 | 28.63 | 489,611 | -0.32(-1.11%) |
Sep 13, 2013 | 29.11 | 29.19 | 28.80 | 28.95 | 236,315 | +0.02(+0.07%) |
Sep 12, 2013 | 28.88 | 29.37 | 28.79 | 28.93 | 521,855 | -0.06(-0.21%) |
Sep 11, 2013 | 28.95 | 29.15 | 28.69 | 28.99 | 295,750 | +0.06(+0.21%) |
Sep 10, 2013 | 29.03 | 29.29 | 28.65 | 28.93 | 351,458 | +0.03(+0.10%) |
Sep 09, 2013 | 28.38 | 29.06 | 28.31 | 28.90 | 472,322 | +0.61(+2.16%) |
Sep 06, 2013 | 28.15 | 28.36 | 27.75 | 28.29 | 464,286 | +0.15(+0.53%) |
Sep 05, 2013 | 27.58 | 28.28 | 27.50 | 28.14 | 261,197 | +0.50(+1.81%) |
Sep 04, 2013 | 27.71 | 28.25 | 27.60 | 27.64 | 397,684 | -0.17(-0.61%) |
Sep 03, 2013 | 27.56 | 28.48 | 27.34 | 27.81 | 556,566 | +0.37(+1.35%) |
Aug 30, 2013 | 27.14 | 27.45 | 27.14 | 27.44 | 451,048 | +0.36(+1.33%) |
Aug 29, 2013 | 26.75 | 27.50 | 26.75 | 27.08 | 301,630 | +0.25(+0.93%) |
Aug 28, 2013 | 26.83 | 27.08 | 26.71 | 26.83 | 232,813 | -0.04(-0.15%) |
Aug 27, 2013 | 27.15 | 27.46 | 26.72 | 26.87 | 572,048 | -0.54(-1.97%) |
Aug 26, 2013 | 27.69 | 27.72 | 27.19 | 27.41 | 374,322 | -0.31(-1.12%) |
Aug 23, 2013 | 27.85 | 27.96 | 27.59 | 27.72 | 419,458 | -0.17(-0.61%) |
Aug 22, 2013 | 27.07 | 28.08 | 27.05 | 27.89 | 490,805 | +0.82(+3.03%) |
Aug 21, 2013 | 26.85 | 27.32 | 26.80 | 27.07 | 627,769 | +0.07(+0.26%) |
Aug 20, 2013 | 26.06 | 27.01 | 26.01 | 27.00 | 504,486 | +0.94(+3.61%) |
Aug 19, 2013 | 26.07 | 26.60 | 26.02 | 26.06 | 327,030 | -0.08(-0.31%) |
Aug 16, 2013 | 26.75 | 26.88 | 26.14 | 26.14 | 701,058 | -0.65(-2.43%) |
Aug 15, 2013 | 26.63 | 26.84 | 26.42 | 26.79 | 496,839 | -0.14(-0.52%) |
Aug 14, 2013 | 26.88 | 27.35 | 26.70 | 26.93 | 494,001 | -0.07(-0.26%) |
Aug 13, 2013 | 26.63 | 27.33 | 26.53 | 27.00 | 546,436 | +0.35(+1.31%) |
Aug 12, 2013 | 26.54 | 26.89 | 26.43 | 26.65 | 337,895 | -0.08(-0.30%) |
Aug 09, 2013 | 26.98 | 27.24 | 26.52 | 26.73 | 730,195 | -0.26(-0.96%) |
Aug 08, 2013 | 25.77 | 27.00 | 25.77 | 26.99 | 1,253,978 | +1.25(+4.86%) |
Aug 07, 2013 | 25.57 | 26.03 | 25.50 | 25.74 | 508,716 | +0.08(+0.31%) |
Aug 06, 2013 | 25.55 | 25.72 | 25.17 | 25.66 | 437,141 | +0.40(+1.58%) |
Aug 05, 2013 | 25.45 | 25.60 | 25.11 | 25.26 | 826,792 | -0.22(-0.86%) |
Aug 02, 2013 | 25.95 | 26.00 | 25.40 | 25.48 | 586,545 | -0.36(-1.39%) |
Aug 01, 2013 | 25.35 | 25.88 | 25.20 | 25.84 | 758,785 | +0.66(+2.62%) |
Jul 31, 2013 | 25.45 | 25.45 | 25.00 | 25.18 | 318,617 | -0.31(-1.22%) |
Jul 30, 2013 | 25.77 | 25.89 | 25.22 | 25.49 | 361,812 | -0.13(-0.51%) |
Jul 29, 2013 | 25.87 | 26.14 | 25.58 | 25.62 | 398,050 | -0.15(-0.58%) |
Jul 26, 2013 | 25.28 | 25.90 | 25.00 | 25.77 | 1,013,205 | +0.17(+0.66%) |
Jul 25, 2013 | 26.90 | 27.09 | 25.55 | 25.60 | 3,231,271 | +0.50(+1.99%) |
Jul 24, 2013 | 25.30 | 25.48 | 25.00 | 25.10 | 839,538 | -0.12(-0.48%) |
Jul 23, 2013 | 25.12 | 25.35 | 24.96 | 25.22 | 616,184 | +0.17(+0.68%) |
Jul 22, 2013 | 25.16 | 25.11 | 24.99 | 25.05 | 367,041 | -0.06(-0.24%) |
Jul 19, 2013 | 25.13 | 25.30 | 25.00 | 25.11 | 458,921 | -0.14(-0.55%) |
Jul 18, 2013 | 25.40 | 25.62 | 25.18 | 25.25 | 409,541 | -0.14(-0.55%) |
Jul 17, 2013 | 25.86 | 25.94 | 25.29 | 25.39 | 439,240 | -0.44(-1.70%) |
Jul 16, 2013 | 26.49 | 26.50 | 25.77 | 25.83 | 784,876 | -0.59(-2.23%) |
Jul 15, 2013 | 25.10 | 26.69 | 25.10 | 26.42 | 1,364,303 | +1.46(+5.85%) |
Jul 12, 2013 | 25.02 | 25.43 | 24.87 | 24.96 | 663,489 | -0.20(-0.79%) |
Jul 11, 2013 | 25.50 | 25.58 | 24.98 | 25.16 | 951,152 | -0.01(-0.04%) |
Jul 10, 2013 | 24.97 | 25.22 | 24.87 | 25.17 | 854,199 | +0.17(+0.68%) |
Jul 09, 2013 | 25.20 | 25.18 | 24.90 | 25.00 | 420,193 | -0.08(-0.32%) |
Jul 08, 2013 | 25.29 | 25.30 | 24.96 | 25.08 | 597,919 | -0.08(-0.32%) |
Jul 05, 2013 | 25.05 | 25.26 | 24.81 | 25.16 | 767,798 | +0.38(+1.53%) |
Jul 03, 2013 | 24.50 | 24.91 | 24.41 | 24.78 | 518,214 | +0.08(+0.32%) |
Jul 02, 2013 | 25.07 | 25.16 | 24.50 | 24.70 | 846,585 | -0.33(-1.32%) |