Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.48 | 29.02 | 28.47 | 28.92 | 4,517,666 | +0.21(+0.72%) |
Sep 27, 2013 | 29.00 | 29.02 | 28.63 | 28.72 | 0 | -0.32(-1.10%) |
Sep 26, 2013 | 28.97 | 29.17 | 28.90 | 29.04 | 1,887,826 | +0.15(+0.52%) |
Sep 25, 2013 | 28.92 | 28.98 | 28.78 | 28.89 | 1,915,138 | -0.09(-0.29%) |
Sep 24, 2013 | 28.97 | 29.09 | 28.84 | 28.97 | 1,912,258 | +0.03(+0.10%) |
Sep 23, 2013 | 29.14 | 29.18 | 28.74 | 28.95 | 2,879,744 | -0.23(-0.78%) |
Sep 20, 2013 | 29.31 | 29.35 | 29.13 | 29.17 | 0 | -0.09(-0.29%) |
Sep 19, 2013 | 29.21 | 29.29 | 29.10 | 29.26 | 1,637,755 | +0.13(+0.45%) |
Sep 18, 2013 | 28.94 | 29.29 | 28.92 | 29.13 | 2,436,814 | +0.15(+0.50%) |
Sep 17, 2013 | 28.98 | 29.03 | 28.87 | 28.98 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 28.95 | 29.07 | 28.88 | 28.93 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 28.71 | 28.77 | 28.54 | 28.70 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 28.72 | 28.96 | 28.65 | 28.67 | 1,534,550 | -0.15(-0.52%) |
Sep 11, 2013 | 28.43 | 28.82 | 28.43 | 28.82 | 2,252,407 | +0.36(+1.25%) |
Sep 10, 2013 | 28.26 | 28.53 | 28.24 | 28.46 | 1,887,151 | +0.32(+1.14%) |
Sep 09, 2013 | 28.00 | 28.17 | 27.86 | 28.14 | 1,331,637 | +0.26(+0.94%) |
Sep 06, 2013 | 27.83 | 28.08 | 27.42 | 27.88 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 27.59 | 27.81 | 27.53 | 27.72 | 1,372,436 | +0.08(+0.28%) |
Sep 04, 2013 | 26.19 | 27.70 | 26.19 | 27.64 | 2,908,726 | +0.19(+0.70%) |
Sep 03, 2013 | 27.73 | 27.86 | 27.29 | 27.45 | 2,216,195 | -0.08(-0.28%) |
Aug 30, 2013 | 27.41 | 27.58 | 27.28 | 27.53 | 0 | +0.06(+0.23%) |
Aug 29, 2013 | 27.38 | 27.64 | 27.28 | 27.47 | 1,787,840 | +0.04(+0.13%) |
Aug 28, 2013 | 27.45 | 27.54 | 27.37 | 27.43 | 1,807,741 | +0.05(+0.18%) |
Aug 27, 2013 | 27.56 | 27.62 | 27.37 | 27.38 | 2,160,559 | -0.47(-1.69%) |
Aug 26, 2013 | 27.98 | 28.05 | 27.81 | 27.85 | 1,230,583 | -0.13(-0.46%) |
Aug 23, 2013 | 28.09 | 28.18 | 27.86 | 27.98 | 0 | -0.10(-0.35%) |
Aug 22, 2013 | 28.04 | 28.21 | 27.91 | 28.08 | 1,564,190 | +0.19(+0.69%) |
Aug 21, 2013 | 28.01 | 28.21 | 27.80 | 27.89 | 0 | -0.26(-0.91%) |
Aug 20, 2013 | 28.12 | 28.31 | 27.98 | 28.14 | 1,839,256 | +0.13(+0.46%) |
Aug 19, 2013 | 27.95 | 28.20 | 27.94 | 28.01 | 1,847,956 | +0.03(+0.10%) |
Aug 16, 2013 | 28.09 | 28.17 | 27.95 | 27.98 | 0 | -0.16(-0.56%) |
Aug 15, 2013 | 28.34 | 28.34 | 28.08 | 28.14 | 2,701,033 | -0.34(-1.20%) |
Aug 14, 2013 | 28.73 | 28.74 | 28.41 | 28.48 | 2,079,106 | -0.21(-0.72%) |
Aug 13, 2013 | 28.82 | 28.87 | 28.58 | 28.69 | 2,493,579 | -0.04(-0.12%) |
Aug 12, 2013 | 28.54 | 28.89 | 28.50 | 28.73 | 1,685,116 | -0.03(-0.10%) |
Aug 09, 2013 | 28.52 | 28.89 | 28.48 | 28.75 | 2,286,635 | +0.11(+0.37%) |
Aug 08, 2013 | 28.88 | 28.88 | 28.62 | 28.65 | 2,127,534 | -0.06(-0.20%) |
Aug 07, 2013 | 28.80 | 28.81 | 28.54 | 28.70 | 2,199,135 | -0.14(-0.47%) |
Aug 06, 2013 | 28.75 | 28.96 | 28.73 | 28.84 | 2,541,662 | +0.01(+0.02%) |
Aug 05, 2013 | 28.82 | 28.91 | 28.76 | 28.83 | 3,642,753 | -0.19(-0.64%) |
Aug 02, 2013 | 29.07 | 29.07 | 28.54 | 29.02 | 3,966,175 | +0.23(+0.82%) |
Aug 01, 2013 | 28.19 | 28.81 | 28.05 | 28.78 | 4,336,924 | +0.71(+2.54%) |
Jul 31, 2013 | 27.82 | 28.18 | 27.70 | 28.07 | 0 | +0.40(+1.44%) |
Jul 30, 2013 | 27.83 | 27.99 | 27.67 | 27.67 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 27.59 | 27.74 | 27.59 | 27.70 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 27.51 | 27.70 | 27.40 | 27.70 | 0 | +0.02(+0.08%) |
Jul 25, 2013 | 27.52 | 27.70 | 27.46 | 27.68 | 10,105,593 | +0.01(+0.05%) |
Jul 24, 2013 | 27.86 | 27.86 | 27.54 | 27.66 | 0 | +0.01(+0.05%) |
Jul 23, 2013 | 27.98 | 27.98 | 27.62 | 27.65 | 0 | -0.14(-0.51%) |
Jul 22, 2013 | 27.81 | 27.86 | 27.71 | 27.79 | 0 | +0.04(+0.13%) |
Jul 19, 2013 | 27.82 | 27.87 | 27.67 | 27.76 | 0 | -0.01(-0.03%) |
Jul 18, 2013 | 27.69 | 27.87 | 27.63 | 27.76 | 1,936,876 | +0.13(+0.48%) |
Jul 17, 2013 | 27.75 | 27.75 | 27.55 | 27.63 | 1,819,758 | +0.08(+0.28%) |
Jul 16, 2013 | 27.51 | 27.66 | 27.49 | 27.55 | 0 | +0.03(+0.10%) |
Jul 15, 2013 | 27.52 | 27.77 | 27.50 | 27.52 | 0 | -0.27(-0.96%) |
Jul 12, 2013 | 27.84 | 27.86 | 27.43 | 27.79 | 0 | +0.36(+1.31%) |
Jul 11, 2013 | 27.31 | 27.50 | 27.31 | 27.43 | 2,494,614 | +0.29(+1.07%) |
Jul 10, 2013 | 26.83 | 27.24 | 26.83 | 27.14 | 0 | +0.23(+0.86%) |
Jul 09, 2013 | 26.95 | 26.96 | 26.85 | 26.91 | 0 | +0.08(+0.29%) |
Jul 08, 2013 | 26.80 | 26.85 | 26.57 | 26.83 | 0 | +0.30(+1.14%) |
Jul 05, 2013 | 26.45 | 26.59 | 26.20 | 26.53 | 0 | +0.32(+1.21%) |
Jul 03, 2013 | 26.00 | 26.35 | 25.97 | 26.21 | 0 | +0.16(+0.60%) |
Jul 02, 2013 | 25.95 | 26.28 | 25.83 | 26.06 | 0 | +0.20(+0.76%) |