Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.66 | 27.88 | 27.58 | 27.78 | 8,675,546 | -0.17(-0.62%) |
Sep 27, 2013 | 27.96 | 28.01 | 27.86 | 27.95 | 7,150,179 | -0.17(-0.62%) |
Sep 26, 2013 | 28.14 | 28.26 | 28.04 | 28.13 | 5,841,327 | +0.10(+0.37%) |
Sep 25, 2013 | 28.10 | 28.14 | 27.95 | 28.02 | 5,295,313 | -0.04(-0.15%) |
Sep 24, 2013 | 28.14 | 28.20 | 27.96 | 28.07 | 5,475,539 | -0.12(-0.43%) |
Sep 23, 2013 | 28.28 | 28.35 | 28.04 | 28.19 | 9,276,886 | +0.08(+0.29%) |
Sep 20, 2013 | 28.40 | 28.42 | 28.07 | 28.11 | 8,972,561 | -0.20(-0.71%) |
Sep 19, 2013 | 28.33 | 28.40 | 28.29 | 28.31 | 7,694,983 | +0.02(+0.08%) |
Sep 18, 2013 | 28.02 | 28.32 | 27.95 | 28.28 | 10,227,710 | +0.35(+1.26%) |
Sep 17, 2013 | 27.84 | 27.99 | 27.83 | 27.93 | 7,418,755 | +0.14(+0.50%) |
Sep 16, 2013 | 28.02 | 27.95 | 27.72 | 27.79 | 9,518,880 | -0.04(-0.14%) |
Sep 13, 2013 | 27.86 | 27.89 | 27.74 | 27.83 | 4,625,498 | +0.03(+0.09%) |
Sep 12, 2013 | 27.80 | 27.91 | 27.73 | 27.81 | 7,014,192 | +0.02(+0.08%) |
Sep 11, 2013 | 27.68 | 27.85 | 27.66 | 27.78 | 10,815,927 | -0.13(-0.46%) |
Sep 10, 2013 | 27.91 | 27.98 | 27.81 | 27.91 | 7,851,064 | +0.17(+0.62%) |
Sep 09, 2013 | 27.58 | 27.80 | 27.55 | 27.74 | 6,622,233 | +0.33(+1.20%) |
Sep 06, 2013 | 27.48 | 27.53 | 27.19 | 27.41 | 5,960,220 | +0.02(+0.06%) |
Sep 05, 2013 | 27.41 | 27.49 | 27.35 | 27.40 | 4,304,291 | +0.01(+0.05%) |
Sep 04, 2013 | 27.18 | 27.42 | 27.15 | 27.38 | 8,296,629 | +0.26(+0.97%) |
Sep 03, 2013 | 27.21 | 27.32 | 27.02 | 27.12 | 8,570,275 | +0.03(+0.10%) |
Aug 30, 2013 | 27.28 | 27.28 | 27.02 | 27.09 | 8,311,365 | -0.13(-0.48%) |
Aug 29, 2013 | 27.13 | 27.36 | 27.09 | 27.22 | 5,548,625 | +0.15(+0.54%) |
Aug 28, 2013 | 27.02 | 27.21 | 27.01 | 27.08 | 5,215,902 | +0.02(+0.06%) |
Aug 27, 2013 | 27.28 | 27.38 | 27.00 | 27.06 | 7,951,910 | -0.48(-1.75%) |
Aug 26, 2013 | 27.65 | 27.78 | 27.53 | 27.54 | 7,877,089 | -0.13(-0.47%) |
Aug 23, 2013 | 27.71 | 27.73 | 27.59 | 27.67 | 5,878,463 | +0.20(+0.72%) |
Aug 22, 2013 | 27.43 | 27.51 | 27.30 | 27.47 | 7,010,505 | +0.12(+0.44%) |
Aug 21, 2013 | 27.41 | 27.56 | 27.28 | 27.35 | 7,029,837 | -0.06(-0.22%) |
Aug 20, 2013 | 27.45 | 27.54 | 27.34 | 27.41 | 3,796,941 | +0.04(+0.16%) |
Aug 19, 2013 | 27.47 | 27.65 | 27.37 | 27.37 | 5,573,939 | -0.08(-0.30%) |
Aug 16, 2013 | 27.48 | 27.59 | 27.41 | 27.45 | 8,385,597 | -0.03(-0.11%) |
Aug 15, 2013 | 27.65 | 27.65 | 27.43 | 27.48 | 8,153,985 | -0.45(-1.61%) |
Aug 14, 2013 | 27.95 | 28.02 | 27.84 | 27.93 | 6,129,914 | -0.03(-0.09%) |
Aug 13, 2013 | 27.80 | 28.01 | 27.67 | 27.96 | 5,464,912 | +0.19(+0.68%) |
Aug 12, 2013 | 27.43 | 27.79 | 27.43 | 27.77 | 5,775,061 | +0.18(+0.66%) |
Aug 09, 2013 | 27.68 | 27.74 | 27.50 | 27.59 | 4,253,027 | -0.14(-0.51%) |
Aug 08, 2013 | 27.77 | 27.79 | 27.56 | 27.73 | 5,862,456 | +0.09(+0.33%) |
Aug 07, 2013 | 27.65 | 27.72 | 27.53 | 27.64 | 6,084,361 | -0.07(-0.25%) |
Aug 06, 2013 | 27.85 | 27.85 | 27.63 | 27.71 | 5,431,032 | -0.15(-0.53%) |
Aug 05, 2013 | 27.73 | 27.89 | 27.72 | 27.85 | 5,063,445 | +0.06(+0.22%) |
Aug 02, 2013 | 27.67 | 27.81 | 27.62 | 27.79 | 5,137,977 | +0.12(+0.44%) |
Aug 01, 2013 | 27.56 | 27.70 | 27.55 | 27.67 | 8,978,553 | +0.29(+1.07%) |
Jul 31, 2013 | 27.53 | 27.63 | 27.34 | 27.38 | 7,928,137 | -0.09(-0.35%) |
Jul 30, 2013 | 27.44 | 27.59 | 27.41 | 27.47 | 6,445,140 | +0.14(+0.50%) |
Jul 29, 2013 | 27.32 | 27.42 | 27.28 | 27.34 | 4,609,851 | -0.04(-0.16%) |
Jul 26, 2013 | 27.18 | 27.38 | 27.11 | 27.38 | 6,984,981 | +0.08(+0.28%) |
Jul 25, 2013 | 27.26 | 27.34 | 27.17 | 27.30 | 5,596,219 | +0.02(+0.06%) |
Jul 24, 2013 | 27.40 | 27.42 | 27.23 | 27.28 | 6,711,852 | +0.18(+0.67%) |
Jul 23, 2013 | 27.25 | 27.29 | 27.09 | 27.10 | 5,313,095 | -0.11(-0.41%) |
Jul 22, 2013 | 27.15 | 27.25 | 27.13 | 27.21 | 5,839,484 | +0.08(+0.30%) |
Jul 19, 2013 | 27.32 | 27.34 | 27.07 | 27.13 | 15,761,048 | -0.47(-1.70%) |
Jul 18, 2013 | 27.69 | 27.74 | 27.54 | 27.60 | 4,943,563 | -0.07(-0.25%) |
Jul 17, 2013 | 27.73 | 27.78 | 27.62 | 27.67 | 5,319,395 | +0.02(+0.08%) |
Jul 16, 2013 | 27.61 | 27.67 | 27.56 | 27.65 | 5,764,677 | +0.02(+0.08%) |
Jul 15, 2013 | 27.57 | 27.65 | 27.46 | 27.63 | 5,273,106 | +0.08(+0.28%) |
Jul 12, 2013 | 27.56 | 27.59 | 27.45 | 27.55 | 8,354,638 | +0.02(+0.06%) |
Jul 11, 2013 | 27.35 | 27.56 | 27.33 | 27.53 | 11,965,039 | +0.46(+1.69%) |
Jul 10, 2013 | 26.98 | 27.16 | 26.97 | 27.08 | 10,246,551 | +0.09(+0.32%) |
Jul 09, 2013 | 27.00 | 27.03 | 26.92 | 26.99 | 14,450,541 | +0.10(+0.38%) |
Jul 08, 2013 | 27.04 | 27.07 | 26.81 | 26.89 | 9,073,258 | -0.02(-0.06%) |
Jul 05, 2013 | 26.89 | 26.92 | 26.62 | 26.90 | 16,461,533 | +0.17(+0.65%) |
Jul 03, 2013 | 26.51 | 26.85 | 26.51 | 26.73 | 13,440,180 | +0.16(+0.58%) |
Jul 02, 2013 | 26.52 | 26.76 | 26.42 | 26.58 | 16,798,872 | +0.04(+0.16%) |