Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.22 | 29.36 | 29.19 | 29.25 | 1,809,025 | -0.29(-0.97%) |
Sep 27, 2013 | 29.54 | 29.62 | 29.47 | 29.54 | 1,916,691 | -0.10(-0.33%) |
Sep 26, 2013 | 29.46 | 29.69 | 29.45 | 29.63 | 1,566,382 | +0.01(+0.04%) |
Sep 25, 2013 | 29.62 | 29.76 | 29.56 | 29.62 | 1,422,156 | -0.05(-0.18%) |
Sep 24, 2013 | 29.72 | 29.81 | 29.55 | 29.68 | 1,646,641 | -0.12(-0.42%) |
Sep 23, 2013 | 29.80 | 29.86 | 29.60 | 29.80 | 1,323,982 | +0.08(+0.25%) |
Sep 20, 2013 | 29.94 | 30.16 | 29.72 | 29.73 | 2,529,936 | -0.53(-1.75%) |
Sep 19, 2013 | 30.59 | 30.59 | 30.22 | 30.25 | 1,634,912 | -0.39(-1.27%) |
Sep 18, 2013 | 30.04 | 30.71 | 29.83 | 30.64 | 2,427,945 | +0.80(+2.69%) |
Sep 17, 2013 | 29.93 | 30.04 | 29.77 | 29.84 | 1,651,865 | -0.36(-1.20%) |
Sep 16, 2013 | 30.33 | 30.33 | 30.19 | 30.20 | 1,888,821 | +0.07(+0.23%) |
Sep 13, 2013 | 29.89 | 30.18 | 29.89 | 30.13 | 1,211,755 | +0.18(+0.61%) |
Sep 12, 2013 | 29.90 | 30.10 | 29.89 | 29.95 | 1,374,844 | +0.03(+0.11%) |
Sep 11, 2013 | 29.73 | 29.93 | 29.54 | 29.91 | 1,755,880 | -0.08(-0.25%) |
Sep 10, 2013 | 29.93 | 30.06 | 29.89 | 29.99 | 1,851,932 | +0.05(+0.18%) |
Sep 09, 2013 | 29.74 | 29.96 | 29.73 | 29.94 | 1,384,860 | +0.11(+0.38%) |
Sep 06, 2013 | 30.02 | 30.03 | 29.79 | 29.82 | 1,920,382 | -0.06(-0.20%) |
Sep 05, 2013 | 29.66 | 29.91 | 29.65 | 29.88 | 2,099,993 | +0.59(+2.02%) |
Sep 04, 2013 | 28.98 | 29.33 | 28.94 | 29.29 | 1,283,398 | +0.34(+1.19%) |
Sep 03, 2013 | 29.11 | 29.14 | 28.77 | 28.94 | 1,944,975 | +0.68(+2.42%) |
Aug 30, 2013 | 28.55 | 28.57 | 28.09 | 28.26 | 2,616,065 | -0.45(-1.58%) |
Aug 29, 2013 | 28.70 | 28.89 | 28.66 | 28.71 | 1,798,382 | +0.10(+0.34%) |
Aug 28, 2013 | 28.31 | 28.67 | 28.30 | 28.62 | 4,922,603 | +0.01(+0.02%) |
Aug 27, 2013 | 28.67 | 28.86 | 28.55 | 28.61 | 1,961,037 | -0.63(-2.14%) |
Aug 26, 2013 | 29.26 | 29.37 | 29.20 | 29.24 | 977,796 | -0.11(-0.39%) |
Aug 23, 2013 | 29.34 | 29.41 | 29.18 | 29.35 | 1,541,650 | +0.18(+0.63%) |
Aug 22, 2013 | 29.15 | 29.29 | 29.05 | 29.17 | 4,610,411 | +0.33(+1.14%) |
Aug 21, 2013 | 29.08 | 29.14 | 28.77 | 28.84 | 2,065,898 | -0.67(-2.28%) |
Aug 20, 2013 | 29.34 | 29.59 | 29.21 | 29.51 | 1,616,865 | +0.21(+0.73%) |
Aug 19, 2013 | 29.41 | 29.50 | 29.28 | 29.30 | 1,296,649 | -0.27(-0.92%) |
Aug 16, 2013 | 29.53 | 29.64 | 29.47 | 29.57 | 1,308,392 | -0.08(-0.27%) |
Aug 15, 2013 | 29.52 | 29.74 | 29.35 | 29.65 | 1,753,699 | -0.15(-0.52%) |
Aug 14, 2013 | 29.83 | 29.89 | 29.73 | 29.80 | 978,998 | +0.10(+0.34%) |
Aug 13, 2013 | 29.46 | 29.76 | 29.32 | 29.70 | 2,104,129 | +0.27(+0.93%) |
Aug 12, 2013 | 29.44 | 29.55 | 29.34 | 29.43 | 1,568,142 | -0.09(-0.29%) |
Aug 09, 2013 | 29.47 | 29.60 | 29.40 | 29.52 | 1,422,836 | +0.37(+1.28%) |
Aug 08, 2013 | 29.12 | 29.21 | 28.90 | 29.14 | 1,816,137 | +0.17(+0.59%) |
Aug 07, 2013 | 29.22 | 29.26 | 28.94 | 28.97 | 1,606,860 | -0.44(-1.49%) |
Aug 06, 2013 | 29.58 | 29.63 | 29.24 | 29.41 | 1,631,754 | -0.17(-0.58%) |
Aug 05, 2013 | 29.40 | 29.77 | 29.30 | 29.58 | 4,866,365 | -1.39(-4.49%) |
Aug 02, 2013 | 30.76 | 30.97 | 30.64 | 30.97 | 2,084,036 | +0.36(+1.17%) |
Aug 01, 2013 | 30.53 | 30.63 | 30.40 | 30.61 | 1,447,251 | +0.29(+0.97%) |
Jul 31, 2013 | 30.35 | 30.51 | 30.24 | 30.32 | 2,059,380 | +0.27(+0.89%) |
Jul 30, 2013 | 30.09 | 30.15 | 29.87 | 30.05 | 1,235,692 | +0.08(+0.27%) |
Jul 29, 2013 | 29.93 | 30.03 | 29.75 | 29.97 | 1,328,584 | -0.29(-0.95%) |
Jul 26, 2013 | 30.12 | 30.32 | 29.96 | 30.26 | 1,236,772 | -0.04(-0.14%) |
Jul 25, 2013 | 29.99 | 30.31 | 29.94 | 30.30 | 1,138,896 | +0.22(+0.75%) |
Jul 24, 2013 | 30.30 | 30.31 | 29.96 | 30.08 | 1,261,674 | -0.07(-0.25%) |
Jul 23, 2013 | 30.30 | 30.34 | 30.05 | 30.15 | 1,658,904 | -0.04(-0.14%) |
Jul 22, 2013 | 30.08 | 30.24 | 30.08 | 30.19 | 1,514,668 | +0.08(+0.27%) |
Jul 19, 2013 | 30.14 | 30.14 | 29.80 | 30.11 | 2,002,617 | -0.02(-0.07%) |
Jul 18, 2013 | 30.09 | 30.28 | 30.06 | 30.14 | 2,061,236 | +0.40(+1.35%) |
Jul 17, 2013 | 29.78 | 29.90 | 29.69 | 29.73 | 2,692,520 | +0.29(+1.00%) |
Jul 16, 2013 | 29.53 | 29.53 | 29.35 | 29.44 | 1,174,160 | -0.08(-0.27%) |
Jul 15, 2013 | 29.47 | 29.59 | 29.37 | 29.52 | 969,959 | +0.21(+0.71%) |
Jul 12, 2013 | 29.26 | 29.34 | 29.16 | 29.31 | 1,321,339 | -0.10(-0.33%) |
Jul 11, 2013 | 29.33 | 29.48 | 29.10 | 29.41 | 1,675,902 | +0.53(+1.83%) |
Jul 10, 2013 | 28.83 | 29.08 | 28.73 | 28.88 | 1,636,172 | -0.01(-0.04%) |
Jul 09, 2013 | 28.75 | 28.91 | 28.61 | 28.89 | 1,444,097 | +0.21(+0.75%) |
Jul 08, 2013 | 28.73 | 28.85 | 28.57 | 28.68 | 1,575,783 | +0.03(+0.09%) |
Jul 05, 2013 | 28.63 | 28.67 | 28.32 | 28.65 | 2,378,510 | +0.76(+2.74%) |
Jul 03, 2013 | 27.64 | 27.97 | 27.61 | 27.89 | 1,142,783 | -0.20(-0.72%) |
Jul 02, 2013 | 27.99 | 28.26 | 27.93 | 28.09 | 1,655,205 | -0.09(-0.32%) |