Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.70 | 29.25 | 28.70 | 29.16 | 4,481,736 | +0.21(+0.72%) |
Sep 27, 2013 | 29.23 | 29.25 | 28.86 | 28.95 | 0 | -0.32(-1.10%) |
Sep 26, 2013 | 29.21 | 29.41 | 29.13 | 29.27 | 1,872,811 | +0.15(+0.52%) |
Sep 25, 2013 | 29.15 | 29.21 | 29.01 | 29.12 | 1,899,907 | -0.09(-0.29%) |
Sep 24, 2013 | 29.21 | 29.32 | 29.07 | 29.21 | 1,897,049 | +0.03(+0.10%) |
Sep 23, 2013 | 29.37 | 29.41 | 28.97 | 29.18 | 2,856,841 | -0.23(-0.78%) |
Sep 20, 2013 | 29.54 | 29.59 | 29.36 | 29.41 | 0 | -0.09(-0.29%) |
Sep 19, 2013 | 29.44 | 29.52 | 29.34 | 29.49 | 1,624,730 | +0.13(+0.45%) |
Sep 18, 2013 | 29.17 | 29.53 | 29.16 | 29.36 | 2,417,433 | +0.15(+0.50%) |
Sep 17, 2013 | 29.21 | 29.26 | 29.11 | 29.21 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 29.18 | 29.31 | 29.11 | 29.16 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 28.94 | 29.00 | 28.77 | 28.93 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 28.95 | 29.20 | 28.88 | 28.90 | 1,522,345 | -0.15(-0.52%) |
Sep 11, 2013 | 28.65 | 29.06 | 28.65 | 29.05 | 2,234,493 | +0.36(+1.25%) |
Sep 10, 2013 | 28.48 | 28.76 | 28.47 | 28.69 | 1,872,142 | +0.32(+1.14%) |
Sep 09, 2013 | 28.22 | 28.40 | 28.09 | 28.37 | 1,321,046 | +0.27(+0.94%) |
Sep 06, 2013 | 28.05 | 28.30 | 27.64 | 28.10 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 27.81 | 28.04 | 27.75 | 27.94 | 1,361,521 | +0.08(+0.28%) |
Sep 04, 2013 | 26.40 | 27.92 | 26.40 | 27.86 | 2,885,592 | +0.19(+0.70%) |
Sep 03, 2013 | 27.95 | 28.09 | 27.51 | 27.67 | 2,198,569 | -0.08(-0.28%) |
Aug 30, 2013 | 27.63 | 27.80 | 27.50 | 27.75 | 0 | +0.06(+0.23%) |
Aug 29, 2013 | 27.60 | 27.86 | 27.50 | 27.69 | 1,773,621 | +0.04(+0.13%) |
Aug 28, 2013 | 27.67 | 27.76 | 27.59 | 27.65 | 1,793,364 | +0.05(+0.18%) |
Aug 27, 2013 | 27.78 | 27.84 | 27.59 | 27.60 | 2,143,376 | -0.47(-1.69%) |
Aug 26, 2013 | 28.20 | 28.27 | 28.04 | 28.07 | 1,220,796 | -0.13(-0.46%) |
Aug 23, 2013 | 28.32 | 28.40 | 28.08 | 28.20 | 0 | -0.10(-0.35%) |
Aug 22, 2013 | 28.27 | 28.43 | 28.13 | 28.30 | 1,551,750 | +0.19(+0.69%) |
Aug 21, 2013 | 28.23 | 28.43 | 28.02 | 28.11 | 0 | -0.26(-0.91%) |
Aug 20, 2013 | 28.35 | 28.54 | 28.21 | 28.37 | 1,824,628 | +0.13(+0.46%) |
Aug 19, 2013 | 28.17 | 28.42 | 28.16 | 28.24 | 1,833,259 | +0.03(+0.10%) |
Aug 16, 2013 | 28.32 | 28.40 | 28.17 | 28.21 | 0 | -0.16(-0.56%) |
Aug 15, 2013 | 28.57 | 28.57 | 28.31 | 28.37 | 2,679,551 | -0.34(-1.20%) |
Aug 14, 2013 | 28.96 | 28.97 | 28.64 | 28.71 | 2,062,571 | -0.21(-0.72%) |
Aug 13, 2013 | 29.06 | 29.10 | 28.81 | 28.92 | 2,473,747 | -0.04(-0.12%) |
Aug 12, 2013 | 28.77 | 29.12 | 28.73 | 28.96 | 1,671,714 | -0.03(-0.10%) |
Aug 09, 2013 | 28.75 | 29.12 | 28.70 | 28.98 | 2,268,449 | +0.11(+0.37%) |
Aug 08, 2013 | 29.11 | 29.11 | 28.85 | 28.88 | 2,110,613 | -0.06(-0.20%) |
Aug 07, 2013 | 29.03 | 29.04 | 28.77 | 28.93 | 2,181,644 | -0.14(-0.47%) |
Aug 06, 2013 | 28.98 | 29.19 | 28.96 | 29.07 | 2,521,448 | +0.01(+0.02%) |
Aug 05, 2013 | 29.05 | 29.14 | 28.99 | 29.06 | 3,613,782 | -0.19(-0.64%) |
Aug 02, 2013 | 29.30 | 29.30 | 28.77 | 29.25 | 3,934,631 | +0.24(+0.82%) |
Aug 01, 2013 | 28.42 | 29.04 | 28.27 | 29.01 | 4,302,432 | +0.72(+2.54%) |
Jul 31, 2013 | 28.04 | 28.40 | 27.92 | 28.30 | 0 | +0.40(+1.44%) |
Jul 30, 2013 | 28.05 | 28.22 | 27.89 | 27.89 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 27.82 | 27.96 | 27.81 | 27.92 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 27.73 | 27.92 | 27.62 | 27.92 | 0 | +0.02(+0.08%) |
Jul 25, 2013 | 27.74 | 27.93 | 27.68 | 27.90 | 10,025,220 | +0.01(+0.05%) |
Jul 24, 2013 | 28.08 | 28.09 | 27.76 | 27.89 | 0 | +0.01(+0.05%) |
Jul 23, 2013 | 28.20 | 28.20 | 27.84 | 27.87 | 0 | -0.14(-0.51%) |
Jul 22, 2013 | 28.04 | 28.09 | 27.94 | 28.01 | 0 | +0.04(+0.13%) |
Jul 19, 2013 | 28.04 | 28.09 | 27.89 | 27.98 | 0 | -0.01(-0.03%) |
Jul 18, 2013 | 27.91 | 28.09 | 27.85 | 27.99 | 1,921,472 | +0.14(+0.49%) |
Jul 17, 2013 | 27.97 | 27.97 | 27.77 | 27.85 | 1,805,285 | +0.08(+0.28%) |
Jul 16, 2013 | 27.73 | 27.89 | 27.71 | 27.77 | 0 | +0.03(+0.10%) |
Jul 15, 2013 | 27.74 | 27.99 | 27.72 | 27.74 | 0 | -0.27(-0.96%) |
Jul 12, 2013 | 28.06 | 28.08 | 27.65 | 28.01 | 0 | +0.36(+1.31%) |
Jul 11, 2013 | 27.53 | 27.72 | 27.52 | 27.65 | 2,474,773 | +0.29(+1.07%) |
Jul 10, 2013 | 27.05 | 27.46 | 27.05 | 27.36 | 0 | +0.23(+0.86%) |
Jul 09, 2013 | 27.16 | 27.18 | 27.07 | 27.13 | 0 | +0.08(+0.29%) |
Jul 08, 2013 | 27.01 | 27.06 | 26.78 | 27.05 | 0 | +0.31(+1.14%) |
Jul 05, 2013 | 26.66 | 26.81 | 26.41 | 26.74 | 0 | +0.32(+1.21%) |
Jul 03, 2013 | 26.21 | 26.56 | 26.17 | 26.42 | 0 | +0.16(+0.60%) |
Jul 02, 2013 | 26.16 | 26.49 | 26.04 | 26.27 | 0 | +0.20(+0.76%) |