Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.34 | 31.48 | 31.29 | 31.44 | 15,487 | +0.05(+0.16%) |
Sep 26, 2013 | 31.47 | 31.51 | 31.16 | 31.39 | 29,738 | +0.19(+0.61%) |
Sep 25, 2013 | 31.36 | 32.26 | 31.16 | 31.20 | 18,167 | -0.26(-0.84%) |
Sep 24, 2013 | 31.48 | 31.70 | 31.44 | 31.46 | 13,241 | -0.06(-0.20%) |
Sep 23, 2013 | 31.94 | 31.94 | 31.43 | 31.52 | 14,170 | -0.30(-0.93%) |
Sep 20, 2013 | 31.74 | 32.00 | 31.39 | 31.82 | 22,175 | +0.06(+0.18%) |
Sep 19, 2013 | 31.95 | 32.00 | 31.76 | 31.76 | 94,191 | -0.11(-0.36%) |
Sep 18, 2013 | 31.60 | 32.06 | 31.33 | 31.88 | 13,392 | +0.42(+1.32%) |
Sep 17, 2013 | 31.17 | 31.65 | 31.17 | 31.46 | 15,998 | +0.13(+0.42%) |
Sep 16, 2013 | 31.33 | 31.33 | 31.16 | 31.33 | 9,070 | +0.00(+0.00%) |
Sep 13, 2013 | 31.44 | 31.64 | 31.31 | 31.33 | 51,621 | -0.19(-0.62%) |
Sep 12, 2013 | 31.61 | 31.61 | 31.36 | 31.52 | 26,290 | -0.25(-0.77%) |
Sep 11, 2013 | 31.44 | 31.81 | 31.20 | 31.77 | 19,017 | +0.42(+1.35%) |
Sep 10, 2013 | 31.36 | 31.57 | 31.19 | 31.35 | 29,913 | -0.02(-0.05%) |
Sep 09, 2013 | 31.36 | 31.51 | 31.32 | 31.36 | 19,309 | +0.13(+0.42%) |
Sep 06, 2013 | 31.48 | 31.55 | 31.23 | 31.23 | 11,918 | +0.00(+0.00%) |
Sep 05, 2013 | 30.38 | 31.23 | 30.38 | 31.23 | 7,028 | +0.74(+2.43%) |
Sep 04, 2013 | 30.53 | 30.68 | 30.22 | 30.49 | 18,645 | +0.01(+0.02%) |
Sep 03, 2013 | 31.29 | 31.29 | 30.38 | 30.48 | 7,478 | -0.83(-2.66%) |
Aug 30, 2013 | 30.69 | 31.32 | 30.43 | 31.32 | 30,590 | +0.33(+1.05%) |
Aug 29, 2013 | 30.66 | 31.05 | 30.24 | 30.99 | 15,665 | +0.43(+1.42%) |
Aug 28, 2013 | 30.46 | 30.81 | 30.18 | 30.56 | 12,058 | +0.26(+0.85%) |
Aug 27, 2013 | 30.12 | 30.60 | 30.12 | 30.30 | 11,699 | -0.33(-1.06%) |
Aug 26, 2013 | 30.35 | 30.89 | 30.35 | 30.63 | 6,835 | +0.25(+0.81%) |
Aug 23, 2013 | 30.24 | 30.38 | 30.19 | 30.38 | 26,606 | +0.04(+0.13%) |
Aug 22, 2013 | 30.44 | 30.65 | 30.24 | 30.34 | 8,618 | -0.21(-0.69%) |
Aug 21, 2013 | 30.72 | 31.08 | 30.42 | 30.55 | 15,522 | -0.33(-1.07%) |
Aug 20, 2013 | 31.07 | 31.30 | 30.88 | 30.88 | 15,599 | -0.19(-0.61%) |
Aug 19, 2013 | 31.49 | 31.51 | 31.04 | 31.07 | 6,707 | -0.37(-1.18%) |
Aug 16, 2013 | 31.23 | 31.50 | 31.15 | 31.44 | 11,687 | +0.21(+0.68%) |
Aug 15, 2013 | 30.58 | 31.27 | 30.21 | 31.23 | 13,969 | +0.27(+0.87%) |
Aug 14, 2013 | 30.97 | 31.04 | 30.80 | 30.96 | 11,867 | -0.12(-0.39%) |
Aug 13, 2013 | 31.20 | 31.20 | 30.91 | 31.08 | 12,474 | -0.22(-0.71%) |
Aug 12, 2013 | 31.42 | 31.42 | 31.14 | 31.31 | 13,411 | -0.21(-0.65%) |
Aug 09, 2013 | 31.46 | 31.52 | 31.19 | 31.51 | 14,021 | -0.03(-0.09%) |
Aug 08, 2013 | 31.24 | 31.61 | 31.24 | 31.54 | 26,038 | +0.38(+1.21%) |
Aug 07, 2013 | 31.37 | 31.37 | 31.03 | 31.16 | 7,449 | -0.31(-0.98%) |
Aug 06, 2013 | 31.63 | 31.82 | 31.23 | 31.47 | 11,147 | -0.18(-0.56%) |
Aug 05, 2013 | 31.49 | 31.93 | 31.49 | 31.65 | 1,430 | -0.27(-0.84%) |
Aug 02, 2013 | 31.73 | 31.95 | 31.09 | 31.92 | 12,220 | -0.15(-0.46%) |
Aug 01, 2013 | 31.27 | 32.37 | 31.27 | 32.06 | 25,602 | +1.44(+4.71%) |
Jul 31, 2013 | 30.29 | 30.84 | 29.90 | 30.62 | 18,801 | +0.10(+0.32%) |
Jul 30, 2013 | 30.45 | 30.52 | 30.20 | 30.52 | 6,972 | +0.07(+0.24%) |
Jul 29, 2013 | 29.95 | 30.45 | 29.90 | 30.45 | 14,228 | +0.41(+1.37%) |
Jul 26, 2013 | 30.57 | 30.57 | 29.93 | 30.04 | 17,087 | -0.53(-1.74%) |
Jul 25, 2013 | 30.61 | 30.61 | 30.44 | 30.57 | 10,994 | +0.16(+0.53%) |
Jul 24, 2013 | 30.95 | 31.00 | 30.28 | 30.41 | 10,637 | -0.52(-1.68%) |
Jul 23, 2013 | 30.50 | 31.05 | 30.50 | 30.93 | 18,710 | +0.60(+1.99%) |
Jul 22, 2013 | 29.54 | 30.43 | 29.54 | 30.32 | 12,666 | +0.59(+1.98%) |
Jul 19, 2013 | 29.25 | 29.84 | 29.25 | 29.74 | 9,962 | +0.52(+1.80%) |
Jul 18, 2013 | 29.19 | 29.66 | 29.10 | 29.21 | 19,171 | +0.15(+0.51%) |
Jul 17, 2013 | 29.40 | 29.40 | 29.05 | 29.06 | 14,419 | -0.43(-1.47%) |
Jul 16, 2013 | 29.35 | 29.58 | 29.31 | 29.50 | 9,406 | +0.38(+1.29%) |
Jul 15, 2013 | 29.05 | 29.36 | 28.87 | 29.12 | 11,618 | +0.07(+0.24%) |
Jul 12, 2013 | 29.17 | 29.19 | 28.86 | 29.05 | 10,379 | -0.14(-0.47%) |
Jul 11, 2013 | 29.43 | 29.51 | 28.98 | 29.19 | 25,959 | +0.05(+0.16%) |
Jul 10, 2013 | 28.78 | 29.15 | 28.66 | 29.14 | 18,352 | +0.56(+1.96%) |
Jul 09, 2013 | 28.48 | 28.70 | 28.24 | 28.58 | 5,738 | +0.14(+0.48%) |
Jul 08, 2013 | 28.00 | 28.45 | 28.00 | 28.45 | 7,201 | +0.46(+1.63%) |
Jul 05, 2013 | 28.18 | 28.18 | 27.67 | 27.99 | 11,792 | -0.07(-0.24%) |
Jul 03, 2013 | 28.07 | 28.42 | 28.06 | 28.06 | 7,449 | +0.04(+0.14%) |
Jul 02, 2013 | 27.89 | 28.09 | 27.19 | 28.02 | 36,141 | -0.17(-0.61%) |
Jul 01, 2013 | 28.09 | 28.34 | 27.72 | 28.19 | 12,067 | +0.31(+1.13%) |
Jun 28, 2013 | 27.75 | 28.30 | 27.67 | 27.88 | 20,435 | +0.09(+0.33%) |
Jun 26, 2013 | 27.53 | 27.92 | 27.53 | 27.79 | 4,460 | +0.30(+1.10%) |
Jun 25, 2013 | 27.24 | 27.52 | 27.08 | 27.48 | 10,041 | +0.25(+0.92%) |
Jun 24, 2013 | 27.41 | 27.41 | 26.52 | 27.23 | 29,777 | -0.43(-1.54%) |
Jun 21, 2013 | 28.45 | 28.53 | 27.28 | 27.66 | 22,578 | -0.34(-1.23%) |
Jun 20, 2013 | 28.95 | 28.95 | 27.72 | 28.00 | 30,206 | -1.19(-4.07%) |
Jun 19, 2013 | 29.13 | 29.41 | 29.13 | 29.19 | 7,116 | +0.42(+1.45%) |
Jun 18, 2013 | 28.44 | 28.95 | 28.44 | 28.77 | 27,435 | +0.22(+0.78%) |
Jun 17, 2013 | 28.67 | 28.98 | 28.44 | 28.55 | 17,246 | +0.14(+0.50%) |
Jun 14, 2013 | 28.50 | 28.53 | 28.33 | 28.41 | 6,397 | -0.14(-0.48%) |
Jun 13, 2013 | 28.06 | 28.74 | 28.06 | 28.54 | 7,741 | +0.51(+1.81%) |
Jun 12, 2013 | 28.53 | 28.58 | 28.02 | 28.04 | 9,357 | -0.92(-3.17%) |
Jun 11, 2013 | 28.81 | 29.21 | 28.74 | 28.95 | 14,568 | -0.24(-0.82%) |
Jun 10, 2013 | 29.55 | 29.55 | 29.08 | 29.19 | 9,990 | -0.06(-0.22%) |
Jun 07, 2013 | 29.02 | 29.49 | 28.90 | 29.26 | 21,684 | +0.35(+1.20%) |
Jun 06, 2013 | 28.52 | 28.96 | 28.30 | 28.91 | 9,930 | +0.31(+1.09%) |
Jun 05, 2013 | 28.74 | 28.74 | 28.41 | 28.60 | 29,058 | -0.12(-0.40%) |
Jun 04, 2013 | 28.71 | 28.79 | 28.45 | 28.71 | 5,833 | -0.11(-0.38%) |
Jun 03, 2013 | 28.79 | 28.82 | 28.32 | 28.82 | 25,759 | +0.15(+0.54%) |
May 31, 2013 | 29.27 | 29.27 | 28.58 | 28.67 | 50,832 | -0.55(-1.87%) |
May 30, 2013 | 29.06 | 29.54 | 29.02 | 29.22 | 27,531 | +0.02(+0.06%) |
May 29, 2013 | 28.62 | 29.22 | 28.50 | 29.20 | 28,686 | +0.46(+1.59%) |
May 28, 2013 | 29.10 | 29.28 | 28.61 | 28.74 | 46,149 | -0.16(-0.55%) |
May 24, 2013 | 29.15 | 29.27 | 28.81 | 28.90 | 32,074 | -0.21(-0.73%) |
May 23, 2013 | 29.38 | 29.38 | 28.62 | 29.11 | 27,701 | +0.30(+1.05%) |
May 22, 2013 | 29.18 | 29.43 | 28.79 | 28.81 | 196,677 | -0.41(-1.39%) |
May 21, 2013 | 28.96 | 29.44 | 28.94 | 29.22 | 21,095 | +0.13(+0.45%) |
May 20, 2013 | 28.53 | 29.10 | 28.41 | 29.09 | 12,893 | +0.33(+1.15%) |
May 17, 2013 | 28.32 | 28.84 | 28.32 | 28.76 | 6,879 | +0.43(+1.51%) |
May 16, 2013 | 28.47 | 28.70 | 28.33 | 28.33 | 13,389 | -0.14(-0.48%) |
May 15, 2013 | 28.49 | 28.52 | 28.36 | 28.46 | 17,246 | -0.34(-1.16%) |
May 13, 2013 | 28.88 | 28.91 | 28.72 | 28.80 | 6,896 | +0.06(+0.21%) |
May 10, 2013 | 28.96 | 28.96 | 28.65 | 28.74 | 6,670 | -0.22(-0.76%) |
May 09, 2013 | 28.76 | 29.07 | 28.71 | 28.96 | 11,354 | +0.23(+0.79%) |
May 08, 2013 | 29.35 | 29.40 | 28.69 | 28.73 | 20,997 | -0.47(-1.60%) |
May 07, 2013 | 28.45 | 29.26 | 28.45 | 29.20 | 44,449 | +0.59(+2.05%) |
May 06, 2013 | 28.68 | 28.87 | 28.61 | 28.61 | 12,440 | -0.05(-0.18%) |
May 03, 2013 | 28.73 | 28.83 | 28.62 | 28.66 | 10,085 | -0.09(-0.32%) |
May 02, 2013 | 28.94 | 28.94 | 28.76 | 28.76 | 17,125 | -0.23(-0.79%) |
May 01, 2013 | 28.70 | 29.16 | 28.32 | 28.98 | 18,768 | -0.26(-0.88%) |
Apr 30, 2013 | 28.66 | 29.24 | 28.32 | 29.24 | 31,663 | +0.60(+2.11%) |
Apr 29, 2013 | 28.41 | 28.64 | 28.22 | 28.64 | 23,390 | +0.48(+1.70%) |
Apr 26, 2013 | 28.44 | 28.34 | 27.92 | 28.16 | 6,842 | -0.19(-0.66%) |
Apr 25, 2013 | 28.27 | 28.52 | 27.97 | 28.34 | 18,827 | +0.39(+1.39%) |
Apr 24, 2013 | 27.09 | 28.38 | 27.09 | 27.96 | 29,168 | +0.89(+3.29%) |
Apr 23, 2013 | 26.82 | 27.10 | 26.77 | 27.07 | 25,975 | +0.32(+1.19%) |
Apr 22, 2013 | 26.64 | 26.79 | 26.31 | 26.75 | 17,148 | +0.34(+1.27%) |
Apr 19, 2013 | 26.63 | 26.63 | 26.24 | 26.41 | 14,819 | -0.22(-0.81%) |
Apr 18, 2013 | 25.82 | 26.74 | 25.75 | 26.63 | 28,825 | +1.03(+4.01%) |
Apr 17, 2013 | 26.21 | 26.21 | 25.39 | 25.60 | 45,567 | -0.84(-3.19%) |
Apr 16, 2013 | 26.68 | 26.71 | 26.30 | 26.44 | 11,864 | -0.08(-0.30%) |
Apr 15, 2013 | 27.97 | 27.97 | 26.11 | 26.52 | 74,469 | -1.49(-5.32%) |
Apr 12, 2013 | 28.53 | 29.05 | 27.89 | 28.02 | 18,025 | -0.67(-2.32%) |
Apr 11, 2013 | 28.67 | 28.81 | 28.58 | 28.68 | 10,733 | +0.04(+0.14%) |
Apr 10, 2013 | 28.53 | 28.85 | 28.46 | 28.64 | 46,541 | +0.06(+0.20%) |
Apr 09, 2013 | 28.50 | 28.81 | 28.45 | 28.58 | 14,365 | +0.06(+0.20%) |
Apr 08, 2013 | 28.29 | 28.64 | 28.25 | 28.53 | 16,594 | +0.01(+0.02%) |
Apr 05, 2013 | 28.10 | 28.93 | 27.99 | 28.52 | 15,339 | -0.01(-0.02%) |
Apr 04, 2013 | 28.76 | 28.94 | 28.30 | 28.53 | 11,003 | -0.29(-0.99%) |
Apr 03, 2013 | 29.50 | 29.50 | 28.79 | 28.81 | 6,602 | -0.77(-2.59%) |
Apr 02, 2013 | 29.58 | 29.75 | 29.50 | 29.58 | 10,446 | +0.08(+0.27%) |
Apr 01, 2013 | 29.58 | 29.90 | 29.23 | 29.50 | 9,748 | -0.08(-0.27%) |
Mar 28, 2013 | 29.43 | 29.70 | 29.43 | 29.58 | 21,393 | +0.23(+0.78%) |
Mar 27, 2013 | 29.18 | 29.59 | 29.18 | 29.35 | 13,452 | +0.14(+0.49%) |
Mar 26, 2013 | 29.10 | 29.29 | 29.10 | 29.21 | 14,787 | +0.19(+0.65%) |
Mar 25, 2013 | 29.10 | 29.15 | 28.93 | 29.02 | 8,781 | +0.08(+0.28%) |
Mar 22, 2013 | 29.10 | 29.17 | 28.83 | 28.94 | 13,555 | -0.05(-0.16%) |
Mar 21, 2013 | 29.18 | 29.24 | 28.95 | 28.98 | 9,441 | -0.06(-0.20%) |
Mar 20, 2013 | 29.14 | 29.14 | 28.92 | 29.04 | 3,822 | +0.29(+1.01%) |
Mar 19, 2013 | 28.87 | 28.87 | 28.72 | 28.75 | 7,638 | -0.10(-0.33%) |
Mar 18, 2013 | 28.92 | 29.04 | 28.82 | 28.85 | 6,872 | -0.23(-0.78%) |
Mar 15, 2013 | 28.90 | 29.11 | 28.76 | 29.07 | 25,808 | +0.26(+0.91%) |
Mar 14, 2013 | 29.19 | 29.19 | 28.68 | 28.81 | 32,223 | -0.31(-1.08%) |
Mar 13, 2013 | 29.10 | 29.46 | 28.81 | 29.13 | 14,158 | +0.03(+0.10%) |