Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.55 | 28.70 | 28.39 | 28.61 | 407,965 | -0.44(-1.50%) |
Sep 27, 2013 | 29.03 | 29.09 | 28.96 | 29.05 | 197,632 | -0.35(-1.20%) |
Sep 26, 2013 | 29.31 | 29.46 | 29.18 | 29.40 | 258,994 | +0.32(+1.11%) |
Sep 25, 2013 | 29.16 | 29.16 | 28.95 | 29.08 | 226,370 | -0.00(-0.01%) |
Sep 24, 2013 | 29.10 | 29.29 | 28.98 | 29.08 | 300,307 | +0.03(+0.10%) |
Sep 23, 2013 | 29.13 | 29.14 | 28.89 | 29.05 | 269,227 | +0.02(+0.05%) |
Sep 20, 2013 | 29.26 | 29.37 | 28.98 | 29.04 | 1,175,383 | -0.52(-1.74%) |
Sep 19, 2013 | 29.69 | 29.73 | 29.51 | 29.55 | 473,359 | -0.16(-0.53%) |
Sep 18, 2013 | 28.90 | 29.75 | 28.90 | 29.71 | 994,753 | +0.84(+2.92%) |
Sep 17, 2013 | 28.73 | 28.96 | 28.63 | 28.87 | 593,124 | -0.12(-0.41%) |
Sep 16, 2013 | 29.01 | 29.10 | 28.87 | 28.98 | 589,661 | +0.25(+0.86%) |
Sep 13, 2013 | 28.70 | 28.76 | 28.46 | 28.74 | 274,256 | +0.10(+0.34%) |
Sep 12, 2013 | 28.73 | 28.87 | 28.60 | 28.64 | 2,573,745 | -0.23(-0.80%) |
Sep 11, 2013 | 28.72 | 28.90 | 28.63 | 28.87 | 509,319 | -0.20(-0.69%) |
Sep 10, 2013 | 29.11 | 29.24 | 29.07 | 29.07 | 625,923 | +0.09(+0.31%) |
Sep 09, 2013 | 28.74 | 28.98 | 28.66 | 28.98 | 338,862 | +0.60(+2.13%) |
Sep 06, 2013 | 28.37 | 28.51 | 28.09 | 28.38 | 592,482 | +0.19(+0.66%) |
Sep 05, 2013 | 27.98 | 28.24 | 27.98 | 28.19 | 795,736 | +0.52(+1.86%) |
Sep 04, 2013 | 27.37 | 27.76 | 27.24 | 27.68 | 954,312 | +0.44(+1.62%) |
Sep 03, 2013 | 27.65 | 27.65 | 27.11 | 27.24 | 317,489 | +0.41(+1.53%) |
Aug 30, 2013 | 26.97 | 27.02 | 26.77 | 26.83 | 468,418 | -0.54(-1.96%) |
Aug 29, 2013 | 27.46 | 27.56 | 27.35 | 27.37 | 368,671 | -0.28(-1.03%) |
Aug 28, 2013 | 27.72 | 27.86 | 27.62 | 27.65 | 282,563 | -0.12(-0.43%) |
Aug 27, 2013 | 27.95 | 27.99 | 27.69 | 27.77 | 823,095 | -0.30(-1.06%) |
Aug 26, 2013 | 28.21 | 28.36 | 28.03 | 28.07 | 230,407 | -0.30(-1.05%) |
Aug 23, 2013 | 28.26 | 28.39 | 28.22 | 28.37 | 216,559 | +0.35(+1.25%) |
Aug 22, 2013 | 27.93 | 28.13 | 27.90 | 28.01 | 242,886 | +0.41(+1.49%) |
Aug 21, 2013 | 27.84 | 27.87 | 27.39 | 27.60 | 465,039 | -0.43(-1.52%) |
Aug 20, 2013 | 28.03 | 28.19 | 27.68 | 28.03 | 400,697 | -0.63(-2.21%) |
Aug 19, 2013 | 28.86 | 28.92 | 28.61 | 28.66 | 352,046 | -0.21(-0.72%) |
Aug 16, 2013 | 28.87 | 29.04 | 28.86 | 28.87 | 263,188 | +0.09(+0.31%) |
Aug 15, 2013 | 29.04 | 29.04 | 28.70 | 28.78 | 318,252 | -0.28(-0.95%) |
Aug 14, 2013 | 29.16 | 29.18 | 28.98 | 29.06 | 311,852 | -0.02(-0.08%) |
Aug 13, 2013 | 29.07 | 29.12 | 28.82 | 29.08 | 302,666 | +0.10(+0.33%) |
Aug 12, 2013 | 28.74 | 29.01 | 28.71 | 28.98 | 510,044 | +0.53(+1.86%) |
Aug 09, 2013 | 28.57 | 28.69 | 28.41 | 28.45 | 278,429 | -0.02(-0.08%) |
Aug 08, 2013 | 28.58 | 28.63 | 28.23 | 28.48 | 516,204 | -0.19(-0.65%) |
Aug 07, 2013 | 28.70 | 28.89 | 28.63 | 28.66 | 599,111 | +0.07(+0.26%) |
Aug 06, 2013 | 28.60 | 28.65 | 28.48 | 28.59 | 440,163 | +0.37(+1.32%) |
Aug 05, 2013 | 28.23 | 28.27 | 28.04 | 28.22 | 418,931 | -0.14(-0.50%) |
Aug 02, 2013 | 27.92 | 28.42 | 27.88 | 28.36 | 662,817 | +0.78(+2.81%) |
Aug 01, 2013 | 27.66 | 27.78 | 27.45 | 27.58 | 724,108 | -0.14(-0.51%) |
Jul 31, 2013 | 27.73 | 27.93 | 27.62 | 27.72 | 511,184 | -0.21(-0.75%) |
Jul 30, 2013 | 27.96 | 28.07 | 27.82 | 27.93 | 581,705 | +0.02(+0.08%) |
Jul 29, 2013 | 28.01 | 28.11 | 27.90 | 27.91 | 519,935 | -0.52(-1.81%) |
Jul 26, 2013 | 28.47 | 28.57 | 28.22 | 28.43 | 539,764 | -0.49(-1.70%) |
Jul 25, 2013 | 28.80 | 28.98 | 28.68 | 28.92 | 418,378 | -0.07(-0.23%) |
Jul 24, 2013 | 29.15 | 29.26 | 28.91 | 28.98 | 718,352 | -0.15(-0.51%) |
Jul 23, 2013 | 29.30 | 29.35 | 29.05 | 29.13 | 345,085 | -0.22(-0.76%) |
Jul 22, 2013 | 29.19 | 29.44 | 29.08 | 29.36 | 624,964 | +0.28(+0.95%) |
Jul 19, 2013 | 29.04 | 29.11 | 28.97 | 29.08 | 749,657 | +0.08(+0.28%) |
Jul 18, 2013 | 28.93 | 29.10 | 28.85 | 29.00 | 686,894 | +0.11(+0.39%) |
Jul 17, 2013 | 28.91 | 28.97 | 28.82 | 28.89 | 559,058 | +0.47(+1.65%) |
Jul 16, 2013 | 28.58 | 28.69 | 28.41 | 28.42 | 357,037 | -0.42(-1.45%) |
Jul 15, 2013 | 28.81 | 28.96 | 28.77 | 28.84 | 497,860 | +0.16(+0.55%) |
Jul 12, 2013 | 28.63 | 28.75 | 28.57 | 28.68 | 1,479,562 | -0.04(-0.13%) |
Jul 11, 2013 | 28.63 | 28.74 | 28.54 | 28.72 | 346,701 | +0.43(+1.53%) |
Jul 10, 2013 | 28.21 | 28.48 | 28.17 | 28.28 | 432,411 | -0.13(-0.47%) |
Jul 09, 2013 | 28.40 | 28.45 | 28.19 | 28.42 | 573,984 | +0.26(+0.93%) |
Jul 08, 2013 | 28.06 | 28.24 | 28.04 | 28.16 | 351,700 | -0.46(-1.62%) |
Jul 05, 2013 | 28.68 | 28.68 | 28.25 | 28.62 | 198,912 | +0.28(+0.97%) |
Jul 03, 2013 | 28.15 | 28.37 | 28.10 | 28.34 | 485,184 | -0.04(-0.16%) |
Jul 02, 2013 | 28.37 | 28.64 | 28.22 | 28.39 | 403,341 | +0.37(+1.31%) |