Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.94 | 30.10 | 29.78 | 30.01 | 388,926 | -0.46(-1.50%) |
Sep 27, 2013 | 30.45 | 30.52 | 30.38 | 30.47 | 188,409 | -0.37(-1.20%) |
Sep 26, 2013 | 30.75 | 30.90 | 30.60 | 30.84 | 246,908 | +0.34(+1.11%) |
Sep 25, 2013 | 30.59 | 30.59 | 30.37 | 30.50 | 215,806 | -0.02(-0.05%) |
Sep 24, 2013 | 30.54 | 30.74 | 30.41 | 30.52 | 286,181 | +0.03(+0.10%) |
Sep 23, 2013 | 30.57 | 30.58 | 30.31 | 30.49 | 256,562 | +0.02(+0.05%) |
Sep 20, 2013 | 30.71 | 30.82 | 30.42 | 30.47 | 1,120,094 | -0.54(-1.74%) |
Sep 19, 2013 | 31.15 | 31.20 | 30.96 | 31.01 | 451,092 | -0.16(-0.53%) |
Sep 18, 2013 | 30.33 | 31.22 | 30.33 | 31.18 | 947,960 | +0.89(+2.92%) |
Sep 17, 2013 | 30.15 | 30.39 | 30.05 | 30.29 | 565,224 | -0.13(-0.41%) |
Sep 16, 2013 | 30.44 | 30.54 | 30.29 | 30.42 | 561,924 | +0.26(+0.86%) |
Sep 13, 2013 | 30.12 | 30.18 | 29.87 | 30.16 | 261,355 | +0.10(+0.34%) |
Sep 12, 2013 | 30.15 | 30.29 | 30.01 | 30.06 | 2,452,677 | -0.24(-0.80%) |
Sep 11, 2013 | 30.14 | 30.33 | 30.04 | 30.30 | 485,361 | -0.21(-0.69%) |
Sep 10, 2013 | 30.55 | 30.68 | 30.50 | 30.51 | 596,480 | +0.09(+0.31%) |
Sep 09, 2013 | 30.16 | 30.42 | 30.07 | 30.42 | 322,922 | +0.63(+2.13%) |
Sep 06, 2013 | 29.77 | 29.91 | 29.48 | 29.78 | 564,612 | +0.20(+0.66%) |
Sep 05, 2013 | 29.37 | 29.64 | 29.36 | 29.59 | 758,305 | +0.54(+1.86%) |
Sep 04, 2013 | 28.72 | 29.13 | 28.58 | 29.04 | 909,422 | +0.46(+1.62%) |
Sep 03, 2013 | 29.01 | 29.01 | 28.45 | 28.58 | 302,555 | +0.43(+1.53%) |
Aug 30, 2013 | 28.30 | 28.36 | 28.09 | 28.15 | 446,384 | -0.56(-1.96%) |
Aug 29, 2013 | 28.82 | 28.92 | 28.70 | 28.72 | 351,329 | -0.30(-1.03%) |
Aug 28, 2013 | 29.09 | 29.23 | 28.98 | 29.01 | 269,271 | -0.13(-0.43%) |
Aug 27, 2013 | 29.33 | 29.37 | 29.05 | 29.14 | 784,378 | -0.31(-1.06%) |
Aug 26, 2013 | 29.60 | 29.76 | 29.41 | 29.45 | 219,569 | -0.31(-1.05%) |
Aug 23, 2013 | 29.66 | 29.79 | 29.61 | 29.77 | 206,373 | +0.37(+1.25%) |
Aug 22, 2013 | 29.30 | 29.52 | 29.27 | 29.40 | 231,461 | +0.43(+1.49%) |
Aug 21, 2013 | 29.21 | 29.25 | 28.75 | 28.97 | 443,164 | -0.45(-1.52%) |
Aug 20, 2013 | 29.41 | 29.58 | 29.04 | 29.41 | 381,848 | -0.67(-2.21%) |
Aug 19, 2013 | 30.28 | 30.35 | 30.02 | 30.08 | 335,486 | -0.22(-0.72%) |
Aug 16, 2013 | 30.30 | 30.48 | 30.28 | 30.30 | 250,807 | +0.09(+0.31%) |
Aug 15, 2013 | 30.48 | 30.48 | 30.12 | 30.20 | 303,281 | -0.29(-0.95%) |
Aug 14, 2013 | 30.60 | 30.62 | 30.42 | 30.49 | 297,183 | -0.02(-0.08%) |
Aug 13, 2013 | 30.51 | 30.56 | 30.24 | 30.52 | 288,429 | +0.10(+0.34%) |
Aug 12, 2013 | 30.16 | 30.45 | 30.13 | 30.42 | 486,052 | +0.56(+1.86%) |
Aug 09, 2013 | 29.98 | 30.11 | 29.81 | 29.86 | 265,332 | -0.02(-0.08%) |
Aug 08, 2013 | 29.99 | 30.05 | 29.62 | 29.88 | 491,922 | -0.20(-0.65%) |
Aug 07, 2013 | 30.12 | 30.31 | 30.04 | 30.08 | 570,929 | +0.08(+0.26%) |
Aug 06, 2013 | 30.01 | 30.06 | 29.88 | 30.00 | 419,458 | +0.39(+1.32%) |
Aug 05, 2013 | 29.62 | 29.66 | 29.42 | 29.61 | 399,225 | -0.15(-0.50%) |
Aug 02, 2013 | 29.30 | 29.82 | 29.25 | 29.76 | 631,639 | +0.81(+2.81%) |
Aug 01, 2013 | 29.03 | 29.15 | 28.81 | 28.94 | 690,046 | -0.15(-0.51%) |
Jul 31, 2013 | 29.10 | 29.30 | 28.98 | 29.09 | 487,138 | -0.22(-0.75%) |
Jul 30, 2013 | 29.34 | 29.46 | 29.19 | 29.31 | 554,342 | +0.02(+0.08%) |
Jul 29, 2013 | 29.40 | 29.50 | 29.27 | 29.29 | 495,477 | -0.54(-1.81%) |
Jul 26, 2013 | 29.88 | 29.98 | 29.61 | 29.83 | 514,374 | -0.52(-1.70%) |
Jul 25, 2013 | 30.22 | 30.42 | 30.09 | 30.35 | 398,697 | -0.07(-0.23%) |
Jul 24, 2013 | 30.59 | 30.71 | 30.33 | 30.42 | 684,561 | -0.16(-0.51%) |
Jul 23, 2013 | 30.74 | 30.80 | 30.49 | 30.57 | 328,852 | -0.24(-0.76%) |
Jul 22, 2013 | 30.63 | 30.89 | 30.52 | 30.81 | 595,566 | +0.29(+0.95%) |
Jul 19, 2013 | 30.47 | 30.55 | 30.40 | 30.52 | 714,393 | +0.09(+0.28%) |
Jul 18, 2013 | 30.36 | 30.54 | 30.27 | 30.43 | 654,583 | +0.12(+0.39%) |
Jul 17, 2013 | 30.34 | 30.40 | 30.24 | 30.31 | 532,760 | +0.49(+1.65%) |
Jul 16, 2013 | 29.99 | 30.11 | 29.81 | 29.82 | 340,243 | -0.44(-1.45%) |
Jul 15, 2013 | 30.23 | 30.38 | 30.19 | 30.26 | 474,441 | +0.16(+0.55%) |
Jul 12, 2013 | 30.04 | 30.17 | 29.98 | 30.09 | 1,409,964 | -0.04(-0.13%) |
Jul 11, 2013 | 30.05 | 30.16 | 29.95 | 30.13 | 330,392 | +0.45(+1.53%) |
Jul 10, 2013 | 29.60 | 29.89 | 29.56 | 29.68 | 412,070 | -0.14(-0.47%) |
Jul 09, 2013 | 29.80 | 29.85 | 29.59 | 29.82 | 546,985 | +0.27(+0.93%) |
Jul 08, 2013 | 29.44 | 29.63 | 29.43 | 29.55 | 335,156 | -0.49(-1.62%) |
Jul 05, 2013 | 30.09 | 30.09 | 29.65 | 30.03 | 189,555 | +0.29(+0.97%) |
Jul 03, 2013 | 29.54 | 29.77 | 29.48 | 29.74 | 462,361 | -0.05(-0.16%) |
Jul 02, 2013 | 29.77 | 30.06 | 29.62 | 29.79 | 384,368 | +0.38(+1.31%) |