Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.42 | 29.67 | 29.21 | 29.42 | 1,656,033 | -0.29(-0.99%) |
Sep 27, 2013 | 29.86 | 29.87 | 29.55 | 29.72 | 541,958 | -0.41(-1.37%) |
Sep 26, 2013 | 30.14 | 30.48 | 29.88 | 30.13 | 508,088 | +0.00(+0.00%) |
Sep 25, 2013 | 30.02 | 30.35 | 29.99 | 30.13 | 670,818 | -0.03(-0.10%) |
Sep 24, 2013 | 29.68 | 30.44 | 29.60 | 30.16 | 1,203,973 | +0.48(+1.62%) |
Sep 23, 2013 | 29.93 | 29.94 | 29.50 | 29.68 | 1,324,051 | -0.23(-0.75%) |
Sep 20, 2013 | 30.63 | 30.64 | 29.77 | 29.90 | 1,533,708 | -0.62(-2.02%) |
Sep 19, 2013 | 30.72 | 30.89 | 30.34 | 30.52 | 1,168,773 | -0.13(-0.42%) |
Sep 18, 2013 | 30.06 | 30.72 | 29.80 | 30.65 | 1,323,955 | +0.68(+2.26%) |
Sep 17, 2013 | 30.10 | 30.22 | 29.73 | 29.97 | 1,106,169 | -0.13(-0.42%) |
Sep 16, 2013 | 29.92 | 30.32 | 29.68 | 30.10 | 1,210,837 | +0.71(+2.40%) |
Sep 13, 2013 | 29.09 | 29.59 | 29.09 | 29.39 | 607,914 | +0.30(+1.04%) |
Sep 12, 2013 | 29.64 | 29.64 | 29.02 | 29.09 | 719,346 | -0.61(-2.05%) |
Sep 11, 2013 | 30.19 | 30.19 | 29.31 | 29.70 | 1,185,963 | -0.49(-1.62%) |
Sep 10, 2013 | 29.93 | 30.26 | 29.81 | 30.19 | 752,478 | +0.41(+1.38%) |
Sep 09, 2013 | 29.22 | 29.87 | 29.16 | 29.77 | 613,113 | +0.62(+2.12%) |
Sep 06, 2013 | 28.94 | 29.41 | 28.42 | 29.16 | 962,220 | +0.33(+1.16%) |
Sep 05, 2013 | 28.74 | 29.02 | 28.63 | 28.82 | 579,920 | +0.04(+0.14%) |
Sep 04, 2013 | 28.29 | 28.85 | 28.09 | 28.79 | 996,860 | +0.45(+1.59%) |
Sep 03, 2013 | 28.42 | 29.00 | 28.04 | 28.33 | 1,344,692 | +0.51(+1.83%) |
Aug 30, 2013 | 28.30 | 28.30 | 27.73 | 27.82 | 700,582 | -0.46(-1.63%) |
Aug 29, 2013 | 28.02 | 28.65 | 28.02 | 28.29 | 680,747 | +0.11(+0.38%) |
Aug 28, 2013 | 28.37 | 28.52 | 28.12 | 28.18 | 873,721 | -0.24(-0.83%) |
Aug 27, 2013 | 29.31 | 29.43 | 28.39 | 28.41 | 1,017,277 | -1.29(-4.35%) |
Aug 26, 2013 | 29.28 | 30.06 | 29.21 | 29.71 | 1,298,393 | +0.52(+1.78%) |
Aug 23, 2013 | 29.05 | 29.26 | 28.84 | 29.19 | 941,258 | +0.25(+0.85%) |
Aug 22, 2013 | 28.86 | 29.20 | 28.76 | 28.94 | 1,097,701 | +0.14(+0.48%) |
Aug 21, 2013 | 29.21 | 29.30 | 28.80 | 28.80 | 1,209,791 | -0.49(-1.67%) |
Aug 20, 2013 | 29.22 | 29.46 | 29.19 | 29.29 | 797,688 | +0.11(+0.37%) |
Aug 19, 2013 | 29.57 | 29.69 | 29.16 | 29.19 | 827,534 | -0.48(-1.62%) |
Aug 16, 2013 | 29.46 | 29.88 | 29.44 | 29.67 | 770,718 | +0.14(+0.46%) |
Aug 15, 2013 | 29.70 | 29.77 | 29.41 | 29.53 | 550,521 | -0.50(-1.66%) |
Aug 14, 2013 | 29.90 | 30.23 | 29.90 | 30.03 | 758,311 | +0.08(+0.26%) |
Aug 13, 2013 | 30.12 | 30.32 | 29.89 | 29.95 | 720,480 | -0.13(-0.42%) |
Aug 12, 2013 | 29.70 | 30.29 | 29.57 | 30.08 | 808,416 | +0.12(+0.39%) |
Aug 09, 2013 | 29.65 | 30.12 | 29.65 | 29.96 | 746,532 | +0.23(+0.76%) |
Aug 08, 2013 | 29.34 | 29.89 | 29.31 | 29.74 | 949,539 | +0.60(+2.05%) |
Aug 07, 2013 | 28.98 | 29.22 | 28.66 | 29.14 | 795,076 | +0.05(+0.17%) |
Aug 06, 2013 | 29.72 | 29.77 | 29.04 | 29.09 | 571,015 | -0.61(-2.05%) |
Aug 05, 2013 | 29.73 | 29.92 | 29.65 | 29.70 | 903,902 | -0.10(-0.33%) |
Aug 02, 2013 | 29.86 | 29.95 | 29.65 | 29.79 | 892,733 | -0.09(-0.30%) |
Aug 01, 2013 | 29.55 | 30.22 | 29.52 | 29.88 | 1,746,482 | +0.73(+2.49%) |
Jul 31, 2013 | 28.94 | 29.44 | 28.94 | 29.16 | 1,346,813 | +0.25(+0.85%) |
Jul 30, 2013 | 28.70 | 29.00 | 28.56 | 28.91 | 876,540 | +0.24(+0.82%) |
Jul 29, 2013 | 28.45 | 28.84 | 28.45 | 28.68 | 983,401 | +0.30(+1.07%) |
Jul 26, 2013 | 28.10 | 28.45 | 28.00 | 28.37 | 942,428 | +0.15(+0.52%) |
Jul 25, 2013 | 28.37 | 29.10 | 28.05 | 28.23 | 1,364,171 | -0.44(-1.54%) |
Jul 24, 2013 | 29.11 | 29.22 | 28.64 | 28.67 | 1,052,836 | -0.35(-1.22%) |
Jul 23, 2013 | 29.15 | 29.23 | 28.91 | 29.02 | 1,377,113 | -0.06(-0.20%) |
Jul 22, 2013 | 28.91 | 29.37 | 28.73 | 29.08 | 1,088,233 | +0.35(+1.23%) |
Jul 19, 2013 | 28.46 | 28.84 | 28.33 | 28.73 | 1,055,509 | +0.29(+1.03%) |
Jul 18, 2013 | 28.33 | 28.58 | 28.18 | 28.43 | 1,287,400 | +0.13(+0.45%) |
Jul 17, 2013 | 28.54 | 28.69 | 28.27 | 28.30 | 590,255 | -0.07(-0.24%) |
Jul 16, 2013 | 28.37 | 28.51 | 28.14 | 28.37 | 609,812 | +0.07(+0.24%) |
Jul 15, 2013 | 28.84 | 28.90 | 28.21 | 28.30 | 1,239,298 | -0.44(-1.53%) |
Jul 12, 2013 | 28.89 | 29.00 | 28.54 | 28.75 | 752,720 | -0.16(-0.54%) |
Jul 11, 2013 | 28.77 | 29.00 | 28.69 | 28.90 | 1,134,227 | +0.56(+1.97%) |
Jul 10, 2013 | 27.99 | 28.37 | 27.97 | 28.34 | 1,615,819 | +0.20(+0.70%) |
Jul 09, 2013 | 28.05 | 28.20 | 27.90 | 28.15 | 1,251,418 | +0.31(+1.13%) |
Jul 08, 2013 | 27.92 | 28.03 | 27.74 | 27.83 | 757,501 | +0.07(+0.25%) |
Jul 05, 2013 | 27.47 | 27.78 | 27.32 | 27.77 | 623,809 | +0.54(+1.98%) |
Jul 03, 2013 | 27.38 | 27.51 | 27.14 | 27.23 | 426,861 | -0.38(-1.38%) |
Jul 02, 2013 | 27.06 | 27.76 | 27.01 | 27.61 | 1,845,740 | +0.42(+1.55%) |