Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.95 | 29.99 | 29.87 | 29.93 | 596,786 | -0.06(-0.22%) |
Sep 26, 2013 | 29.98 | 30.06 | 29.88 | 29.99 | 438,121 | +0.14(+0.46%) |
Sep 25, 2013 | 29.88 | 29.95 | 29.82 | 29.85 | 379,838 | +0.06(+0.19%) |
Sep 24, 2013 | 29.87 | 29.93 | 29.73 | 29.80 | 474,783 | +0.01(+0.03%) |
Sep 23, 2013 | 29.84 | 29.84 | 29.69 | 29.79 | 459,551 | +0.01(+0.03%) |
Sep 20, 2013 | 30.00 | 30.00 | 29.78 | 29.78 | 565,931 | -0.26(-0.86%) |
Sep 19, 2013 | 30.19 | 30.19 | 29.98 | 30.04 | 645,221 | -0.25(-0.83%) |
Sep 18, 2013 | 29.59 | 30.30 | 29.41 | 30.29 | 369,011 | +0.71(+2.41%) |
Sep 17, 2013 | 29.55 | 29.59 | 29.50 | 29.58 | 388,547 | +0.08(+0.27%) |
Sep 16, 2013 | 29.59 | 29.62 | 29.47 | 29.50 | 936,858 | +0.19(+0.66%) |
Sep 13, 2013 | 29.25 | 29.32 | 29.12 | 29.30 | 390,592 | +0.13(+0.44%) |
Sep 12, 2013 | 29.20 | 29.30 | 29.16 | 29.17 | 499,232 | -0.13(-0.44%) |
Sep 11, 2013 | 29.12 | 29.30 | 29.08 | 29.30 | 478,171 | +0.19(+0.64%) |
Sep 10, 2013 | 29.07 | 29.12 | 28.98 | 29.12 | 776,464 | +0.32(+1.13%) |
Sep 09, 2013 | 28.57 | 28.82 | 28.49 | 28.79 | 477,044 | +0.35(+1.22%) |
Sep 06, 2013 | 28.46 | 28.53 | 28.26 | 28.44 | 432,575 | +0.22(+0.78%) |
Sep 05, 2013 | 28.22 | 28.27 | 28.13 | 28.22 | 280,086 | -0.09(-0.31%) |
Sep 04, 2013 | 28.05 | 28.35 | 27.99 | 28.31 | 673,460 | +0.26(+0.92%) |
Sep 03, 2013 | 28.09 | 28.21 | 27.94 | 28.05 | 561,678 | +0.46(+1.67%) |
Aug 30, 2013 | 27.80 | 27.84 | 27.55 | 27.59 | 787,602 | -0.19(-0.70%) |
Aug 29, 2013 | 27.79 | 27.88 | 27.77 | 27.79 | 592,654 | -0.11(-0.38%) |
Aug 28, 2013 | 27.78 | 27.98 | 27.71 | 27.89 | 435,434 | +0.14(+0.50%) |
Aug 27, 2013 | 27.94 | 27.98 | 27.74 | 27.75 | 370,081 | -0.39(-1.38%) |
Aug 26, 2013 | 28.32 | 28.33 | 28.14 | 28.14 | 421,908 | -0.18(-0.63%) |
Aug 23, 2013 | 28.19 | 28.35 | 28.15 | 28.32 | 728,491 | +0.19(+0.69%) |
Aug 22, 2013 | 28.05 | 28.17 | 28.04 | 28.13 | 553,573 | +0.31(+1.11%) |
Aug 21, 2013 | 27.96 | 28.10 | 27.73 | 27.82 | 491,069 | -0.25(-0.89%) |
Aug 20, 2013 | 28.05 | 28.14 | 27.98 | 28.07 | 321,420 | -0.04(-0.14%) |
Aug 19, 2013 | 28.31 | 28.32 | 28.09 | 28.11 | 1,179,720 | -0.23(-0.83%) |
Aug 16, 2013 | 28.35 | 28.43 | 28.30 | 28.35 | 599,018 | +0.07(+0.26%) |
Aug 15, 2013 | 28.13 | 28.29 | 27.92 | 28.27 | 841,941 | -0.14(-0.49%) |
Aug 14, 2013 | 28.41 | 28.45 | 28.37 | 28.41 | 464,133 | -0.02(-0.06%) |
Aug 13, 2013 | 28.35 | 28.47 | 28.20 | 28.43 | 432,365 | +0.19(+0.66%) |
Aug 12, 2013 | 28.16 | 28.26 | 28.11 | 28.24 | 426,636 | -0.04(-0.14%) |
Aug 09, 2013 | 28.22 | 28.32 | 28.18 | 28.28 | 476,095 | +0.08(+0.30%) |
Aug 08, 2013 | 28.05 | 28.23 | 28.00 | 28.20 | 390,531 | +0.48(+1.72%) |
Aug 07, 2013 | 27.69 | 27.77 | 27.64 | 27.72 | 354,275 | -0.04(-0.15%) |
Aug 06, 2013 | 27.80 | 27.84 | 27.64 | 27.76 | 339,919 | -0.02(-0.09%) |
Aug 05, 2013 | 27.73 | 27.79 | 27.67 | 27.79 | 497,266 | -0.05(-0.17%) |
Aug 02, 2013 | 27.65 | 27.84 | 27.61 | 27.84 | 574,043 | +0.18(+0.64%) |
Aug 01, 2013 | 27.50 | 27.68 | 27.50 | 27.66 | 786,969 | +0.18(+0.65%) |
Jul 31, 2013 | 27.37 | 27.71 | 27.36 | 27.48 | 565,974 | +0.00(+0.00%) |
Jul 30, 2013 | 27.59 | 27.59 | 27.37 | 27.48 | 584,244 | -0.02(-0.06%) |
Jul 29, 2013 | 27.51 | 27.55 | 27.41 | 27.50 | 325,334 | -0.12(-0.44%) |
Jul 26, 2013 | 27.50 | 27.62 | 27.36 | 27.62 | 798,959 | +0.05(+0.18%) |
Jul 25, 2013 | 27.26 | 27.57 | 27.24 | 27.57 | 437,094 | +0.19(+0.68%) |
Jul 24, 2013 | 27.48 | 27.51 | 27.27 | 27.38 | 618,295 | -0.02(-0.06%) |
Jul 23, 2013 | 27.39 | 27.45 | 27.32 | 27.40 | 693,300 | +0.20(+0.74%) |
Jul 22, 2013 | 27.07 | 27.22 | 27.06 | 27.20 | 468,378 | +0.17(+0.63%) |
Jul 19, 2013 | 26.98 | 27.07 | 26.93 | 27.02 | 367,345 | +0.02(+0.06%) |
Jul 18, 2013 | 26.88 | 27.02 | 26.84 | 27.01 | 460,198 | +0.21(+0.77%) |
Jul 17, 2013 | 26.91 | 26.91 | 26.70 | 26.80 | 350,892 | +0.10(+0.38%) |
Jul 16, 2013 | 26.65 | 26.74 | 26.57 | 26.70 | 456,318 | +0.15(+0.58%) |
Jul 15, 2013 | 26.51 | 26.58 | 26.43 | 26.55 | 399,810 | +0.13(+0.49%) |
Jul 12, 2013 | 26.47 | 26.49 | 26.37 | 26.42 | 779,663 | -0.28(-1.06%) |
Jul 11, 2013 | 26.54 | 26.75 | 26.42 | 26.70 | 448,167 | +0.64(+2.46%) |
Jul 10, 2013 | 26.04 | 26.28 | 25.97 | 26.06 | 480,764 | +0.00(+0.00%) |
Jul 09, 2013 | 26.14 | 26.09 | 25.92 | 26.06 | 632,466 | +0.14(+0.53%) |
Jul 08, 2013 | 25.89 | 25.96 | 25.81 | 25.92 | 450,287 | +0.30(+1.17%) |
Jul 05, 2013 | 25.75 | 25.75 | 25.48 | 25.62 | 615,439 | -0.12(-0.47%) |
Jul 03, 2013 | 25.57 | 25.79 | 25.53 | 25.74 | 441,834 | +0.05(+0.19%) |
Jul 02, 2013 | 25.82 | 25.93 | 25.59 | 25.70 | 495,282 | -0.16(-0.63%) |