Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.45 | 28.54 | 28.34 | 28.48 | 328,601 | -0.19(-0.68%) |
Sep 26, 2013 | 28.64 | 28.75 | 28.57 | 28.67 | 1,101,573 | +0.11(+0.40%) |
Sep 25, 2013 | 28.76 | 28.82 | 28.50 | 28.55 | 1,673,278 | -0.18(-0.61%) |
Sep 24, 2013 | 28.67 | 28.95 | 28.66 | 28.73 | 426,370 | -0.03(-0.10%) |
Sep 23, 2013 | 28.88 | 28.88 | 28.59 | 28.76 | 1,391,777 | -0.17(-0.60%) |
Sep 20, 2013 | 29.14 | 29.21 | 28.92 | 28.93 | 925,257 | -0.13(-0.45%) |
Sep 19, 2013 | 29.13 | 29.17 | 28.98 | 29.06 | 964,680 | +0.08(+0.28%) |
Sep 18, 2013 | 28.61 | 29.04 | 28.50 | 28.98 | 1,086,997 | +0.43(+1.51%) |
Sep 17, 2013 | 28.49 | 28.58 | 28.41 | 28.55 | 610,994 | +0.04(+0.14%) |
Sep 16, 2013 | 28.64 | 28.69 | 28.22 | 28.51 | 1,397,593 | +0.29(+1.01%) |
Sep 13, 2013 | 28.27 | 28.30 | 28.05 | 28.22 | 770,460 | +0.04(+0.15%) |
Sep 12, 2013 | 28.44 | 28.44 | 28.15 | 28.18 | 1,040,478 | -0.33(-1.16%) |
Sep 11, 2013 | 28.51 | 28.55 | 28.36 | 28.51 | 822,476 | -0.01(-0.04%) |
Sep 10, 2013 | 28.17 | 28.53 | 28.13 | 28.52 | 2,561,034 | +0.60(+2.14%) |
Sep 09, 2013 | 27.65 | 27.94 | 27.65 | 27.92 | 811,097 | +0.43(+1.57%) |
Sep 06, 2013 | 27.74 | 27.74 | 27.28 | 27.49 | 1,253,073 | -0.07(-0.24%) |
Sep 05, 2013 | 27.49 | 27.69 | 27.41 | 27.56 | 900,999 | +0.14(+0.49%) |
Sep 04, 2013 | 27.07 | 27.44 | 27.06 | 27.42 | 1,677,859 | +0.36(+1.34%) |
Sep 03, 2013 | 27.29 | 27.43 | 26.93 | 27.06 | 3,052,028 | +0.10(+0.39%) |
Aug 30, 2013 | 27.19 | 27.32 | 26.90 | 26.96 | 1,744,071 | -0.31(-1.13%) |
Aug 29, 2013 | 27.14 | 27.46 | 27.14 | 27.26 | 2,312,433 | +0.08(+0.29%) |
Aug 28, 2013 | 27.20 | 27.29 | 27.05 | 27.18 | 1,035,237 | -0.02(-0.07%) |
Aug 27, 2013 | 27.55 | 27.63 | 27.18 | 27.20 | 1,520,295 | -0.76(-2.73%) |
Aug 26, 2013 | 28.03 | 28.16 | 27.92 | 27.97 | 1,012,467 | +0.00(+0.02%) |
Aug 23, 2013 | 27.99 | 27.99 | 27.76 | 27.96 | 1,119,510 | +0.01(+0.05%) |
Aug 22, 2013 | 27.41 | 27.99 | 27.41 | 27.95 | 887,255 | +0.56(+2.04%) |
Aug 21, 2013 | 27.45 | 27.55 | 27.30 | 27.39 | 1,227,942 | -0.17(-0.60%) |
Aug 20, 2013 | 27.28 | 27.65 | 27.27 | 27.55 | 2,924,326 | +0.28(+1.02%) |
Aug 19, 2013 | 27.49 | 27.49 | 27.28 | 27.28 | 732,768 | -0.24(-0.89%) |
Aug 16, 2013 | 27.30 | 27.57 | 27.28 | 27.52 | 833,060 | +0.20(+0.72%) |
Aug 15, 2013 | 27.38 | 27.41 | 27.14 | 27.32 | 2,991,971 | -0.25(-0.91%) |
Aug 14, 2013 | 27.70 | 27.75 | 27.55 | 27.57 | 685,553 | -0.23(-0.84%) |
Aug 13, 2013 | 28.12 | 28.12 | 27.63 | 27.81 | 1,066,239 | -0.19(-0.67%) |
Aug 12, 2013 | 27.76 | 28.04 | 27.76 | 28.00 | 491,913 | +0.05(+0.19%) |
Aug 09, 2013 | 28.07 | 28.16 | 27.85 | 27.94 | 731,389 | -0.17(-0.61%) |
Aug 08, 2013 | 28.00 | 28.23 | 27.99 | 28.11 | 846,344 | +0.20(+0.73%) |
Aug 07, 2013 | 28.00 | 28.00 | 27.75 | 27.91 | 1,122,795 | -0.21(-0.76%) |
Aug 06, 2013 | 28.47 | 28.54 | 28.07 | 28.12 | 961,569 | -0.36(-1.28%) |
Aug 05, 2013 | 28.70 | 28.70 | 28.40 | 28.49 | 666,457 | -0.22(-0.78%) |
Aug 02, 2013 | 28.76 | 28.81 | 28.59 | 28.71 | 816,780 | -0.06(-0.22%) |
Aug 01, 2013 | 28.16 | 28.84 | 28.04 | 28.78 | 2,111,046 | +0.91(+3.25%) |
Jul 31, 2013 | 27.71 | 28.06 | 27.68 | 27.87 | 965,919 | +0.20(+0.72%) |
Jul 30, 2013 | 27.64 | 27.75 | 27.56 | 27.67 | 1,025,876 | +0.07(+0.27%) |
Jul 29, 2013 | 27.87 | 27.87 | 27.56 | 27.60 | 687,571 | -0.34(-1.20%) |
Jul 26, 2013 | 27.70 | 27.94 | 27.58 | 27.93 | 692,251 | +0.17(+0.60%) |
Jul 25, 2013 | 27.72 | 27.77 | 27.38 | 27.77 | 1,467,413 | +0.01(+0.04%) |
Jul 24, 2013 | 28.08 | 28.19 | 27.73 | 27.75 | 1,813,655 | -0.32(-1.15%) |
Jul 23, 2013 | 28.37 | 28.39 | 28.04 | 28.08 | 1,427,882 | -0.26(-0.93%) |
Jul 22, 2013 | 28.38 | 28.47 | 28.30 | 28.34 | 719,123 | -0.02(-0.08%) |
Jul 19, 2013 | 28.38 | 28.48 | 28.16 | 28.36 | 2,826,309 | +0.01(+0.03%) |
Jul 18, 2013 | 27.89 | 28.43 | 27.89 | 28.35 | 1,073,107 | +0.48(+1.71%) |
Jul 17, 2013 | 27.67 | 27.92 | 27.67 | 27.88 | 1,502,238 | +0.24(+0.88%) |
Jul 16, 2013 | 27.91 | 27.94 | 27.59 | 27.63 | 2,081,904 | -0.21(-0.75%) |
Jul 15, 2013 | 27.71 | 27.90 | 27.67 | 27.84 | 464,457 | +0.13(+0.48%) |
Jul 12, 2013 | 27.57 | 27.85 | 27.57 | 27.71 | 1,847,532 | -0.13(-0.47%) |
Jul 11, 2013 | 27.75 | 27.86 | 27.68 | 27.84 | 843,925 | +0.37(+1.36%) |
Jul 10, 2013 | 27.64 | 27.72 | 27.39 | 27.46 | 1,897,522 | -0.22(-0.78%) |
Jul 09, 2013 | 27.21 | 27.84 | 27.04 | 27.68 | 2,659,731 | +0.64(+2.38%) |
Jul 08, 2013 | 27.13 | 27.17 | 26.98 | 27.04 | 671,125 | +0.02(+0.07%) |
Jul 05, 2013 | 26.83 | 27.02 | 26.73 | 27.02 | 777,038 | +0.42(+1.57%) |
Jul 03, 2013 | 26.47 | 26.70 | 26.47 | 26.60 | 1,498,079 | -0.09(-0.34%) |
Jul 02, 2013 | 26.81 | 27.01 | 26.58 | 26.69 | 1,580,198 | -0.17(-0.62%) |