Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.80 | 30.48 | 29.79 | 30.38 | 429,436 | +0.10(+0.34%) |
Sep 27, 2013 | 29.95 | 30.31 | 29.87 | 30.27 | 412,147 | -0.11(-0.37%) |
Sep 26, 2013 | 30.25 | 30.50 | 30.15 | 30.38 | 233,366 | +0.13(+0.43%) |
Sep 25, 2013 | 30.33 | 30.52 | 30.11 | 30.25 | 203,002 | -0.10(-0.31%) |
Sep 24, 2013 | 30.38 | 30.48 | 30.18 | 30.35 | 307,817 | -0.06(-0.20%) |
Sep 23, 2013 | 30.84 | 30.84 | 30.25 | 30.41 | 455,174 | -0.50(-1.63%) |
Sep 20, 2013 | 30.37 | 31.06 | 29.87 | 30.92 | 1,215,836 | +0.73(+2.42%) |
Sep 19, 2013 | 30.18 | 30.31 | 30.02 | 30.18 | 361,067 | +0.07(+0.23%) |
Sep 18, 2013 | 29.64 | 30.19 | 29.60 | 30.12 | 243,423 | +0.39(+1.32%) |
Sep 17, 2013 | 29.43 | 29.75 | 29.28 | 29.72 | 288,526 | +0.30(+1.00%) |
Sep 16, 2013 | 29.55 | 29.65 | 29.24 | 29.43 | 408,642 | +0.19(+0.65%) |
Sep 13, 2013 | 29.06 | 29.58 | 28.70 | 29.24 | 637,735 | +0.50(+1.73%) |
Sep 12, 2013 | 28.69 | 29.26 | 28.60 | 28.74 | 482,340 | +0.48(+1.69%) |
Sep 11, 2013 | 28.31 | 28.53 | 28.22 | 28.26 | 375,799 | -0.23(-0.79%) |
Sep 10, 2013 | 28.72 | 28.74 | 28.42 | 28.49 | 397,674 | -0.12(-0.43%) |
Sep 09, 2013 | 28.00 | 28.64 | 28.00 | 28.61 | 259,948 | +0.65(+2.33%) |
Sep 06, 2013 | 28.05 | 28.20 | 27.67 | 27.96 | 273,338 | +0.05(+0.19%) |
Sep 05, 2013 | 27.78 | 28.10 | 27.72 | 27.91 | 238,713 | +0.21(+0.75%) |
Sep 04, 2013 | 27.47 | 27.76 | 27.40 | 27.70 | 230,969 | +0.20(+0.73%) |
Sep 03, 2013 | 27.56 | 27.90 | 27.21 | 27.50 | 541,724 | +0.30(+1.09%) |
Aug 30, 2013 | 27.86 | 27.86 | 27.16 | 27.20 | 207,130 | -0.62(-2.22%) |
Aug 29, 2013 | 27.52 | 27.92 | 27.43 | 27.82 | 221,665 | +0.25(+0.92%) |
Aug 28, 2013 | 27.59 | 27.79 | 27.55 | 27.57 | 278,766 | -0.05(-0.19%) |
Aug 27, 2013 | 27.62 | 27.83 | 27.48 | 27.62 | 292,169 | -0.30(-1.09%) |
Aug 26, 2013 | 28.03 | 28.16 | 27.84 | 27.92 | 211,195 | -0.09(-0.31%) |
Aug 23, 2013 | 28.00 | 28.11 | 27.84 | 28.01 | 291,015 | +0.10(+0.37%) |
Aug 22, 2013 | 27.66 | 28.00 | 27.65 | 27.91 | 260,287 | +0.27(+0.97%) |
Aug 21, 2013 | 27.88 | 27.96 | 27.56 | 27.64 | 181,923 | -0.40(-1.42%) |
Aug 20, 2013 | 27.82 | 28.12 | 27.74 | 28.04 | 154,396 | +0.23(+0.81%) |
Aug 19, 2013 | 28.00 | 28.09 | 27.74 | 27.81 | 212,883 | -0.21(-0.74%) |
Aug 16, 2013 | 27.84 | 28.12 | 27.79 | 28.02 | 224,310 | +0.14(+0.50%) |
Aug 15, 2013 | 28.07 | 28.17 | 27.88 | 27.88 | 232,223 | -0.45(-1.59%) |
Aug 14, 2013 | 28.39 | 28.53 | 27.96 | 28.33 | 397,487 | -0.09(-0.31%) |
Aug 13, 2013 | 28.32 | 28.56 | 28.27 | 28.42 | 170,961 | +0.03(+0.09%) |
Aug 12, 2013 | 27.96 | 28.45 | 27.91 | 28.39 | 271,641 | +0.13(+0.46%) |
Aug 09, 2013 | 28.23 | 28.52 | 28.17 | 28.26 | 225,025 | -0.03(-0.12%) |
Aug 08, 2013 | 28.56 | 28.60 | 28.26 | 28.30 | 336,022 | -0.05(-0.18%) |
Aug 07, 2013 | 28.44 | 28.53 | 28.32 | 28.35 | 298,362 | -0.16(-0.58%) |
Aug 06, 2013 | 28.68 | 28.74 | 28.33 | 28.51 | 545,642 | -0.24(-0.84%) |
Aug 05, 2013 | 28.61 | 29.01 | 28.61 | 28.76 | 511,053 | +0.05(+0.18%) |
Aug 02, 2013 | 28.69 | 28.89 | 28.55 | 28.70 | 545,881 | -0.17(-0.60%) |
Aug 01, 2013 | 28.83 | 29.21 | 28.62 | 28.88 | 1,039,396 | +0.27(+0.94%) |
Jul 31, 2013 | 28.72 | 28.88 | 28.45 | 28.61 | 643,786 | -0.09(-0.30%) |
Jul 30, 2013 | 28.85 | 29.36 | 28.60 | 28.69 | 387,617 | +0.02(+0.06%) |
Jul 29, 2013 | 28.35 | 28.85 | 28.29 | 28.68 | 448,993 | +0.19(+0.67%) |
Jul 26, 2013 | 28.17 | 28.83 | 28.17 | 28.49 | 725,562 | +0.06(+0.21%) |
Jul 25, 2013 | 28.35 | 28.63 | 28.24 | 28.43 | 363,475 | -0.03(-0.12%) |
Jul 24, 2013 | 28.86 | 28.92 | 28.34 | 28.46 | 140,053 | -0.21(-0.73%) |
Jul 23, 2013 | 28.79 | 28.82 | 28.63 | 28.67 | 191,350 | -0.06(-0.21%) |
Jul 22, 2013 | 28.66 | 28.82 | 28.66 | 28.73 | 122,117 | +0.03(+0.12%) |
Jul 19, 2013 | 28.64 | 28.89 | 28.53 | 28.69 | 279,917 | +0.10(+0.36%) |
Jul 18, 2013 | 28.20 | 28.74 | 27.07 | 28.59 | 249,971 | +0.29(+1.01%) |
Jul 17, 2013 | 28.30 | 28.40 | 28.24 | 28.30 | 139,767 | +0.04(+0.15%) |
Jul 16, 2013 | 28.25 | 28.35 | 28.14 | 28.26 | 568,836 | -0.11(-0.40%) |
Jul 15, 2013 | 28.55 | 28.56 | 28.27 | 28.37 | 233,929 | -0.08(-0.27%) |
Jul 12, 2013 | 28.30 | 28.61 | 28.22 | 28.45 | 229,762 | +0.09(+0.31%) |
Jul 11, 2013 | 28.17 | 28.42 | 27.95 | 28.37 | 441,598 | +0.46(+1.65%) |
Jul 10, 2013 | 27.52 | 28.02 | 26.67 | 27.91 | 400,557 | +0.35(+1.26%) |
Jul 09, 2013 | 26.93 | 27.59 | 26.83 | 27.56 | 499,850 | +0.73(+2.71%) |
Jul 08, 2013 | 27.03 | 27.03 | 26.69 | 26.83 | 400,411 | -0.15(-0.55%) |
Jul 05, 2013 | 26.88 | 27.00 | 26.57 | 26.98 | 340,471 | +0.47(+1.77%) |
Jul 03, 2013 | 26.14 | 26.61 | 26.14 | 26.51 | 70,331 | +0.13(+0.49%) |
Jul 02, 2013 | 26.52 | 26.53 | 26.18 | 26.38 | 467,131 | -0.17(-0.65%) |