Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.73 | 27.89 | 27.47 | 27.87 | 3,946,265 | -0.07(-0.25%) |
Sep 27, 2013 | 28.05 | 28.06 | 27.82 | 27.94 | 0 | -0.32(-1.13%) |
Sep 26, 2013 | 28.37 | 28.43 | 28.12 | 28.26 | 1,892,362 | +0.02(+0.05%) |
Sep 25, 2013 | 28.36 | 28.49 | 28.22 | 28.25 | 3,609,379 | -0.18(-0.63%) |
Sep 24, 2013 | 28.75 | 28.82 | 28.32 | 28.43 | 3,925,952 | -0.28(-0.96%) |
Sep 23, 2013 | 28.62 | 28.86 | 28.57 | 28.70 | 2,710,419 | -0.17(-0.57%) |
Sep 20, 2013 | 29.14 | 29.25 | 28.75 | 28.87 | 0 | -0.20(-0.69%) |
Sep 19, 2013 | 29.02 | 29.20 | 28.93 | 29.07 | 2,211,532 | +0.18(+0.62%) |
Sep 18, 2013 | 28.48 | 28.98 | 28.35 | 28.89 | 2,306,847 | +0.36(+1.26%) |
Sep 17, 2013 | 28.50 | 28.62 | 28.33 | 28.53 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 28.59 | 28.66 | 28.49 | 28.53 | 2,336,095 | +0.35(+1.23%) |
Sep 13, 2013 | 28.00 | 28.20 | 28.00 | 28.18 | 0 | +0.15(+0.54%) |
Sep 12, 2013 | 28.01 | 28.10 | 27.89 | 28.03 | 1,826,863 | -0.04(-0.16%) |
Sep 11, 2013 | 28.03 | 28.11 | 27.86 | 28.07 | 2,325,011 | +0.04(+0.16%) |
Sep 10, 2013 | 27.83 | 28.15 | 27.78 | 28.03 | 2,168,382 | +0.43(+1.54%) |
Sep 09, 2013 | 27.28 | 27.70 | 27.16 | 27.60 | 1,752,131 | +0.45(+1.64%) |
Sep 06, 2013 | 27.01 | 27.52 | 26.82 | 27.16 | 0 | -0.18(-0.66%) |
Sep 05, 2013 | 27.08 | 27.49 | 27.01 | 27.34 | 2,795,708 | +0.26(+0.94%) |
Sep 04, 2013 | 26.72 | 27.18 | 26.57 | 27.08 | 2,651,571 | +0.27(+0.99%) |
Sep 03, 2013 | 27.30 | 27.44 | 26.64 | 26.82 | 3,075,107 | -0.02(-0.09%) |
Aug 30, 2013 | 27.00 | 27.07 | 26.74 | 26.84 | 0 | -0.20(-0.72%) |
Aug 29, 2013 | 26.89 | 27.27 | 26.86 | 27.04 | 1,950,176 | +0.02(+0.07%) |
Aug 28, 2013 | 26.84 | 27.25 | 26.73 | 27.02 | 3,038,437 | +0.20(+0.75%) |
Aug 27, 2013 | 27.13 | 27.17 | 26.74 | 26.82 | 2,911,040 | -0.63(-2.28%) |
Aug 26, 2013 | 27.56 | 27.74 | 27.40 | 27.44 | 1,621,265 | -0.20(-0.72%) |
Aug 23, 2013 | 27.75 | 27.77 | 27.34 | 27.64 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 27.18 | 27.74 | 27.17 | 27.66 | 1,693,624 | +0.51(+1.86%) |
Aug 21, 2013 | 27.25 | 27.46 | 27.01 | 27.15 | 2,133,845 | -0.30(-1.09%) |
Aug 20, 2013 | 27.26 | 27.56 | 27.10 | 27.45 | 1,513,041 | +0.21(+0.77%) |
Aug 19, 2013 | 27.42 | 27.52 | 27.21 | 27.24 | 1,886,630 | -0.17(-0.60%) |
Aug 16, 2013 | 27.36 | 27.62 | 27.32 | 27.41 | 0 | -0.05(-0.18%) |
Aug 15, 2013 | 27.63 | 27.65 | 27.28 | 27.46 | 1,915,383 | -0.47(-1.68%) |
Aug 14, 2013 | 28.14 | 28.15 | 27.82 | 27.93 | 0 | -0.24(-0.85%) |
Aug 13, 2013 | 28.13 | 28.27 | 27.98 | 28.17 | 1,478,737 | +0.01(+0.05%) |
Aug 12, 2013 | 27.76 | 28.22 | 27.67 | 28.15 | 1,574,149 | +0.21(+0.77%) |
Aug 09, 2013 | 27.86 | 28.00 | 27.70 | 27.94 | 1,359,800 | -0.04(-0.14%) |
Aug 08, 2013 | 28.02 | 28.11 | 27.76 | 27.98 | 1,858,721 | +0.15(+0.56%) |
Aug 07, 2013 | 27.92 | 27.97 | 27.61 | 27.82 | 2,259,226 | -0.21(-0.77%) |
Aug 06, 2013 | 28.02 | 28.09 | 27.79 | 28.04 | 2,443,256 | -0.13(-0.45%) |
Aug 05, 2013 | 28.30 | 28.42 | 28.10 | 28.17 | 1,749,769 | -0.28(-0.97%) |
Aug 02, 2013 | 28.24 | 28.51 | 28.09 | 28.44 | 2,754,102 | +0.06(+0.21%) |
Aug 01, 2013 | 28.35 | 28.54 | 28.24 | 28.38 | 2,881,923 | +0.27(+0.98%) |
Jul 31, 2013 | 28.27 | 28.33 | 28.09 | 28.11 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 28.23 | 28.42 | 28.02 | 28.15 | 0 | +0.15(+0.55%) |
Jul 29, 2013 | 28.00 | 28.14 | 27.87 | 28.00 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 27.79 | 28.13 | 27.73 | 28.02 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 28.08 | 28.18 | 27.83 | 28.04 | 0 | -0.04(-0.12%) |
Jul 24, 2013 | 27.84 | 28.22 | 27.79 | 28.07 | 0 | -0.52(-1.83%) |
Jul 23, 2013 | 29.74 | 29.97 | 28.48 | 28.60 | 0 | -0.28(-0.97%) |
Jul 22, 2013 | 29.15 | 29.26 | 28.81 | 28.88 | 0 | +0.09(+0.31%) |
Jul 19, 2013 | 28.88 | 28.94 | 28.63 | 28.79 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 28.35 | 28.86 | 28.33 | 28.74 | 0 | +0.30(+1.05%) |
Jul 17, 2013 | 28.38 | 28.56 | 28.25 | 28.44 | 1,661,518 | +0.10(+0.34%) |
Jul 16, 2013 | 28.60 | 28.68 | 28.25 | 28.35 | 0 | -0.20(-0.72%) |
Jul 15, 2013 | 28.38 | 28.64 | 28.31 | 28.55 | 0 | +0.25(+0.90%) |
Jul 12, 2013 | 28.36 | 28.42 | 28.13 | 28.30 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 27.72 | 28.43 | 27.62 | 28.38 | 0 | +1.02(+3.74%) |
Jul 10, 2013 | 27.35 | 27.56 | 27.22 | 27.36 | 0 | -0.09(-0.35%) |
Jul 09, 2013 | 27.47 | 27.61 | 27.30 | 27.45 | 0 | +0.18(+0.68%) |
Jul 08, 2013 | 27.34 | 27.42 | 27.20 | 27.27 | 0 | +0.11(+0.40%) |
Jul 05, 2013 | 26.93 | 27.16 | 26.63 | 27.16 | 0 | +0.45(+1.68%) |
Jul 03, 2013 | 26.40 | 26.78 | 26.27 | 26.71 | 0 | -0.23(-0.85%) |
Jul 02, 2013 | 27.10 | 27.24 | 26.73 | 26.94 | 2,568,354 | -0.16(-0.59%) |