Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 30.34 | 30.34 | 30.07 | 30.12 | 23,821 | -0.11(-0.37%) |
Sep 26, 2013 | 30.29 | 30.30 | 30.14 | 30.23 | 30,223 | +0.03(+0.09%) |
Sep 25, 2013 | 30.28 | 30.29 | 30.20 | 30.20 | 28,710 | -0.16(-0.54%) |
Sep 24, 2013 | 30.34 | 30.47 | 30.34 | 30.36 | 20,585 | -0.04(-0.13%) |
Sep 23, 2013 | 30.08 | 30.41 | 30.08 | 30.41 | 5,007 | +0.18(+0.61%) |
Sep 20, 2013 | 30.52 | 30.52 | 30.21 | 30.22 | 16,204 | -0.34(-1.10%) |
Sep 19, 2013 | 30.61 | 30.69 | 30.45 | 30.56 | 40,485 | -0.16(-0.51%) |
Sep 18, 2013 | 29.81 | 30.78 | 29.81 | 30.71 | 33,292 | +0.81(+2.70%) |
Sep 17, 2013 | 29.89 | 29.93 | 29.84 | 29.91 | 33,474 | +0.16(+0.53%) |
Sep 16, 2013 | 29.82 | 29.95 | 29.73 | 29.75 | 16,522 | +0.12(+0.39%) |
Sep 13, 2013 | 29.59 | 29.67 | 29.59 | 29.63 | 19,244 | +0.16(+0.56%) |
Sep 12, 2013 | 29.71 | 29.71 | 29.45 | 29.47 | 47,267 | -0.06(-0.21%) |
Sep 11, 2013 | 29.54 | 29.57 | 29.41 | 29.53 | 9,376 | +0.09(+0.30%) |
Sep 10, 2013 | 29.36 | 29.44 | 29.27 | 29.44 | 39,316 | +0.18(+0.63%) |
Sep 09, 2013 | 29.04 | 29.28 | 29.04 | 29.25 | 60,570 | +0.18(+0.61%) |
Sep 06, 2013 | 29.04 | 29.18 | 28.99 | 29.08 | 50,452 | +0.29(+1.00%) |
Sep 05, 2013 | 28.87 | 28.87 | 28.69 | 28.79 | 59,467 | -0.03(-0.10%) |
Sep 04, 2013 | 28.66 | 28.85 | 28.60 | 28.82 | 27,103 | +0.09(+0.32%) |
Sep 03, 2013 | 29.03 | 29.11 | 28.68 | 28.72 | 1,250,394 | -0.04(-0.13%) |
Aug 30, 2013 | 28.81 | 28.92 | 28.69 | 28.76 | 44,507 | -0.10(-0.36%) |
Aug 29, 2013 | 29.07 | 29.07 | 28.83 | 28.86 | 30,447 | -0.21(-0.73%) |
Aug 28, 2013 | 28.87 | 29.16 | 28.87 | 29.08 | 20,967 | +0.18(+0.64%) |
Aug 27, 2013 | 28.95 | 29.07 | 28.89 | 28.89 | 33,882 | -0.18(-0.64%) |
Aug 26, 2013 | 29.31 | 29.31 | 29.07 | 29.08 | 23,434 | -0.30(-1.03%) |
Aug 23, 2013 | 29.13 | 29.38 | 29.13 | 29.38 | 11,003 | +0.21(+0.73%) |
Aug 22, 2013 | 28.97 | 29.25 | 28.97 | 29.17 | 10,127 | +0.04(+0.14%) |
Aug 21, 2013 | 29.12 | 29.20 | 28.94 | 29.13 | 34,502 | -0.22(-0.76%) |
Aug 20, 2013 | 29.11 | 29.44 | 29.09 | 29.35 | 22,372 | +0.13(+0.44%) |
Aug 19, 2013 | 29.40 | 29.41 | 29.17 | 29.22 | 33,887 | -0.25(-0.86%) |
Aug 16, 2013 | 29.62 | 29.62 | 29.39 | 29.47 | 23,999 | -0.16(-0.53%) |
Aug 15, 2013 | 29.69 | 29.69 | 29.50 | 29.63 | 22,500 | -0.28(-0.93%) |
Aug 14, 2013 | 29.95 | 29.95 | 29.82 | 29.91 | 20,837 | -0.16(-0.52%) |
Aug 13, 2013 | 30.08 | 30.11 | 29.89 | 30.06 | 7,001 | -0.01(-0.04%) |
Aug 12, 2013 | 30.02 | 30.10 | 30.00 | 30.08 | 10,831 | -0.18(-0.59%) |
Aug 09, 2013 | 30.31 | 30.35 | 30.22 | 30.26 | 12,022 | -0.16(-0.54%) |
Aug 08, 2013 | 30.35 | 30.49 | 30.24 | 30.42 | 27,432 | +0.21(+0.70%) |
Aug 07, 2013 | 30.10 | 30.23 | 30.08 | 30.21 | 21,415 | +0.15(+0.50%) |
Aug 06, 2013 | 30.15 | 30.16 | 30.03 | 30.06 | 26,057 | -0.19(-0.61%) |
Aug 05, 2013 | 30.28 | 30.30 | 30.19 | 30.24 | 1,110,701 | -0.21(-0.68%) |
Aug 02, 2013 | 30.39 | 30.45 | 30.32 | 30.45 | 16,005 | +0.09(+0.29%) |
Aug 01, 2013 | 30.24 | 30.39 | 30.18 | 30.36 | 1,226,501 | +0.35(+1.17%) |
Jul 31, 2013 | 29.91 | 30.17 | 29.90 | 30.01 | 24,895 | -0.12(-0.41%) |
Jul 30, 2013 | 30.21 | 30.32 | 30.08 | 30.13 | 24,577 | +0.20(+0.66%) |
Jul 29, 2013 | 29.83 | 30.00 | 29.83 | 29.93 | 29,902 | -0.20(-0.65%) |
Jul 26, 2013 | 29.93 | 30.13 | 29.85 | 30.13 | 29,060 | +0.07(+0.24%) |
Jul 25, 2013 | 29.92 | 30.06 | 29.78 | 30.06 | 46,386 | +0.17(+0.57%) |
Jul 24, 2013 | 30.09 | 30.09 | 29.80 | 29.89 | 69,317 | -0.22(-0.74%) |
Jul 23, 2013 | 30.08 | 30.18 | 30.05 | 30.11 | 21,675 | +0.08(+0.26%) |
Jul 22, 2013 | 30.06 | 30.09 | 30.02 | 30.03 | 10,218 | +0.04(+0.14%) |
Jul 19, 2013 | 29.85 | 30.00 | 29.85 | 29.99 | 23,935 | +0.05(+0.16%) |
Jul 18, 2013 | 29.89 | 29.94 | 29.85 | 29.94 | 26,885 | +0.25(+0.83%) |
Jul 17, 2013 | 29.81 | 29.81 | 29.63 | 29.69 | 15,969 | -0.01(-0.04%) |
Jul 16, 2013 | 29.67 | 29.76 | 29.59 | 29.71 | 56,788 | +0.01(+0.05%) |
Jul 15, 2013 | 29.37 | 29.72 | 29.37 | 29.69 | 17,388 | +0.27(+0.93%) |
Jul 12, 2013 | 29.34 | 29.42 | 29.21 | 29.42 | 16,357 | -0.18(-0.62%) |
Jul 11, 2013 | 29.36 | 29.60 | 29.34 | 29.60 | 30,700 | +0.60(+2.08%) |
Jul 10, 2013 | 28.74 | 29.08 | 28.74 | 29.00 | 23,032 | +0.12(+0.40%) |
Jul 09, 2013 | 28.91 | 28.92 | 28.69 | 28.88 | 31,127 | +0.20(+0.69%) |
Jul 08, 2013 | 28.45 | 28.73 | 28.40 | 28.69 | 16,920 | +0.28(+0.99%) |
Jul 05, 2013 | 28.47 | 28.47 | 28.11 | 28.40 | 16,347 | -0.03(-0.10%) |
Jul 03, 2013 | 28.32 | 28.49 | 28.23 | 28.43 | 27,974 | -0.05(-0.19%) |
Jul 02, 2013 | 28.54 | 28.70 | 28.36 | 28.49 | 38,909 | -0.03(-0.10%) |