Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 30.89 | 31.11 | 30.63 | 30.63 | 315,712 | -0.48(-1.55%) |
Sep 26, 2013 | 31.17 | 31.34 | 31.04 | 31.11 | 358,976 | -0.09(-0.29%) |
Sep 25, 2013 | 31.14 | 31.27 | 31.08 | 31.20 | 420,830 | +0.04(+0.11%) |
Sep 24, 2013 | 30.78 | 31.30 | 30.62 | 31.16 | 545,879 | +0.36(+1.16%) |
Sep 23, 2013 | 30.67 | 30.95 | 30.57 | 30.81 | 354,949 | +0.09(+0.29%) |
Sep 20, 2013 | 30.91 | 30.99 | 30.66 | 30.72 | 529,463 | -0.23(-0.75%) |
Sep 19, 2013 | 30.74 | 31.12 | 30.57 | 30.95 | 408,964 | +0.20(+0.64%) |
Sep 18, 2013 | 30.73 | 30.89 | 30.53 | 30.75 | 423,108 | +0.07(+0.23%) |
Sep 17, 2013 | 29.82 | 30.69 | 29.69 | 30.68 | 668,770 | +1.09(+3.67%) |
Sep 16, 2013 | 29.79 | 29.95 | 29.56 | 29.59 | 587,950 | +0.06(+0.21%) |
Sep 13, 2013 | 28.79 | 29.82 | 28.79 | 29.53 | 780,125 | +0.85(+2.95%) |
Sep 12, 2013 | 28.69 | 28.89 | 28.55 | 28.69 | 318,036 | -0.05(-0.19%) |
Sep 11, 2013 | 28.49 | 28.96 | 28.43 | 28.74 | 275,572 | +0.12(+0.40%) |
Sep 10, 2013 | 28.37 | 28.67 | 28.32 | 28.62 | 494,151 | +0.04(+0.12%) |
Sep 09, 2013 | 27.98 | 28.61 | 27.98 | 28.59 | 530,790 | +0.64(+2.29%) |
Sep 06, 2013 | 28.33 | 28.49 | 27.87 | 27.95 | 438,829 | -0.25(-0.88%) |
Sep 05, 2013 | 28.15 | 28.31 | 27.99 | 28.20 | 508,148 | +0.11(+0.38%) |
Sep 04, 2013 | 28.00 | 28.40 | 27.87 | 28.09 | 403,867 | +0.08(+0.29%) |
Sep 03, 2013 | 28.36 | 28.63 | 27.78 | 28.01 | 255,944 | +0.02(+0.06%) |
Aug 30, 2013 | 28.41 | 28.46 | 27.86 | 27.99 | 290,845 | -0.39(-1.38%) |
Aug 29, 2013 | 28.19 | 28.39 | 28.05 | 28.38 | 249,002 | +0.14(+0.50%) |
Aug 28, 2013 | 28.19 | 28.49 | 28.14 | 28.24 | 189,750 | +0.01(+0.03%) |
Aug 27, 2013 | 28.68 | 28.94 | 28.18 | 28.23 | 225,310 | -0.80(-2.76%) |
Aug 26, 2013 | 28.76 | 29.30 | 28.76 | 29.03 | 230,171 | +0.22(+0.77%) |
Aug 23, 2013 | 28.86 | 28.96 | 28.71 | 28.81 | 254,994 | -0.04(-0.12%) |
Aug 22, 2013 | 28.89 | 29.06 | 28.60 | 28.85 | 453,231 | +0.04(+0.15%) |
Aug 21, 2013 | 28.94 | 29.26 | 28.69 | 28.80 | 425,921 | -0.23(-0.80%) |
Aug 20, 2013 | 28.90 | 29.32 | 28.84 | 29.03 | 338,294 | +0.07(+0.25%) |
Aug 19, 2013 | 29.00 | 29.22 | 28.80 | 28.96 | 429,959 | +0.01(+0.03%) |
Aug 16, 2013 | 29.35 | 29.83 | 28.94 | 28.95 | 604,213 | -0.45(-1.51%) |
Aug 15, 2013 | 28.82 | 29.60 | 28.79 | 29.40 | 707,420 | +0.24(+0.82%) |
Aug 14, 2013 | 29.39 | 29.52 | 29.01 | 29.16 | 437,612 | -0.27(-0.91%) |
Aug 13, 2013 | 29.50 | 29.73 | 29.34 | 29.43 | 340,412 | -0.03(-0.09%) |
Aug 12, 2013 | 29.23 | 29.59 | 28.94 | 29.45 | 370,827 | +0.22(+0.76%) |
Aug 09, 2013 | 29.05 | 29.36 | 28.89 | 29.23 | 322,867 | +0.04(+0.15%) |
Aug 08, 2013 | 29.21 | 29.56 | 29.06 | 29.18 | 256,337 | +0.11(+0.37%) |
Aug 07, 2013 | 29.07 | 29.57 | 28.79 | 29.08 | 272,013 | -0.01(-0.03%) |
Aug 06, 2013 | 29.22 | 29.70 | 28.91 | 29.09 | 431,600 | -0.14(-0.49%) |
Aug 05, 2013 | 29.33 | 29.50 | 29.16 | 29.23 | 289,772 | -0.13(-0.45%) |
Aug 02, 2013 | 29.43 | 29.56 | 29.20 | 29.36 | 402,756 | -0.22(-0.75%) |
Aug 01, 2013 | 29.52 | 29.67 | 29.32 | 29.59 | 362,401 | +0.29(+1.00%) |
Jul 31, 2013 | 29.74 | 29.87 | 29.21 | 29.29 | 399,598 | -0.45(-1.50%) |
Jul 30, 2013 | 29.43 | 29.87 | 29.26 | 29.74 | 440,621 | +0.35(+1.18%) |
Jul 29, 2013 | 29.29 | 29.55 | 29.14 | 29.39 | 451,982 | -0.01(-0.03%) |
Jul 26, 2013 | 27.83 | 29.64 | 27.61 | 29.40 | 1,316,255 | -1.04(-3.42%) |
Jul 25, 2013 | 29.83 | 30.47 | 29.80 | 30.44 | 643,407 | +0.67(+2.24%) |
Jul 24, 2013 | 30.09 | 30.26 | 29.70 | 29.77 | 358,696 | -0.22(-0.74%) |
Jul 23, 2013 | 30.29 | 30.40 | 29.83 | 30.00 | 452,154 | -0.24(-0.80%) |
Jul 22, 2013 | 30.28 | 30.39 | 29.96 | 30.24 | 399,433 | +0.13(+0.44%) |
Jul 19, 2013 | 30.06 | 30.28 | 29.75 | 30.10 | 436,108 | -0.20(-0.68%) |
Jul 18, 2013 | 30.16 | 30.44 | 30.16 | 30.31 | 139,192 | +0.14(+0.47%) |
Jul 17, 2013 | 30.20 | 30.48 | 30.11 | 30.16 | 190,132 | +0.04(+0.12%) |
Jul 16, 2013 | 30.56 | 30.62 | 29.89 | 30.13 | 413,431 | -0.42(-1.37%) |
Jul 15, 2013 | 30.72 | 30.88 | 30.40 | 30.55 | 231,384 | -0.18(-0.58%) |
Jul 12, 2013 | 30.51 | 30.85 | 30.31 | 30.73 | 361,517 | +0.27(+0.88%) |
Jul 11, 2013 | 30.30 | 30.61 | 30.09 | 30.46 | 377,664 | +0.45(+1.51%) |
Jul 10, 2013 | 30.31 | 30.56 | 29.94 | 30.00 | 429,790 | -0.41(-1.35%) |
Jul 09, 2013 | 30.67 | 30.89 | 30.31 | 30.41 | 325,809 | -0.02(-0.06%) |
Jul 08, 2013 | 30.28 | 30.67 | 30.07 | 30.43 | 262,258 | +0.22(+0.74%) |
Jul 05, 2013 | 30.28 | 30.52 | 30.00 | 30.21 | 158,168 | +0.23(+0.77%) |
Jul 03, 2013 | 29.79 | 30.27 | 29.64 | 29.98 | 122,148 | +0.09(+0.30%) |
Jul 02, 2013 | 29.92 | 30.27 | 29.68 | 29.89 | 171,543 | -0.20(-0.65%) |