Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.87 | 26.97 | 26.63 | 26.75 | 1,747,840 | -0.29(-1.07%) |
Sep 27, 2013 | 27.27 | 27.34 | 26.47 | 27.03 | 2,404,616 | -0.48(-1.74%) |
Sep 26, 2013 | 27.47 | 27.56 | 27.31 | 27.51 | 2,649,590 | -0.62(-2.19%) |
Sep 25, 2013 | 28.53 | 28.53 | 28.07 | 28.13 | 976,593 | -0.21(-0.76%) |
Sep 24, 2013 | 28.30 | 28.57 | 28.22 | 28.34 | 904,665 | -0.06(-0.22%) |
Sep 23, 2013 | 28.36 | 28.44 | 28.14 | 28.41 | 752,186 | -0.08(-0.28%) |
Sep 20, 2013 | 28.54 | 28.65 | 28.46 | 28.49 | 1,447,622 | -0.12(-0.42%) |
Sep 19, 2013 | 28.87 | 28.87 | 28.37 | 28.61 | 1,655,966 | -0.12(-0.40%) |
Sep 18, 2013 | 28.40 | 28.74 | 28.28 | 28.72 | 1,694,312 | +0.35(+1.22%) |
Sep 17, 2013 | 28.39 | 28.43 | 28.24 | 28.37 | 861,899 | -0.02(-0.06%) |
Sep 16, 2013 | 28.42 | 28.52 | 28.28 | 28.39 | 829,028 | +0.37(+1.31%) |
Sep 13, 2013 | 27.81 | 28.05 | 27.81 | 28.02 | 848,299 | +0.20(+0.73%) |
Sep 12, 2013 | 28.12 | 28.12 | 27.68 | 27.82 | 1,945,194 | -0.28(-0.99%) |
Sep 11, 2013 | 27.83 | 28.10 | 27.74 | 28.10 | 610,475 | +0.26(+0.95%) |
Sep 10, 2013 | 28.17 | 28.25 | 27.65 | 27.83 | 1,224,270 | -0.34(-1.20%) |
Sep 09, 2013 | 27.87 | 28.17 | 27.87 | 28.17 | 878,419 | +0.30(+1.08%) |
Sep 06, 2013 | 27.90 | 28.04 | 27.60 | 27.87 | 697,630 | +0.01(+0.04%) |
Sep 05, 2013 | 27.93 | 27.98 | 27.77 | 27.86 | 659,407 | -0.12(-0.41%) |
Sep 04, 2013 | 27.84 | 28.00 | 27.67 | 27.97 | 989,393 | +0.09(+0.31%) |
Sep 03, 2013 | 28.15 | 28.29 | 27.70 | 27.89 | 853,062 | -0.08(-0.28%) |
Aug 30, 2013 | 27.99 | 28.00 | 27.77 | 27.96 | 1,151,487 | +0.02(+0.06%) |
Aug 29, 2013 | 27.69 | 28.00 | 27.56 | 27.95 | 988,219 | +0.21(+0.77%) |
Aug 28, 2013 | 28.14 | 28.18 | 27.66 | 27.73 | 2,183,535 | -0.41(-1.44%) |
Aug 27, 2013 | 28.28 | 28.43 | 28.12 | 28.14 | 1,160,283 | -0.29(-1.02%) |
Aug 26, 2013 | 28.96 | 29.14 | 28.42 | 28.43 | 1,420,215 | -0.57(-1.98%) |
Aug 23, 2013 | 29.19 | 29.24 | 28.84 | 29.00 | 1,247,687 | -0.06(-0.21%) |
Aug 22, 2013 | 28.92 | 29.19 | 28.76 | 29.06 | 508,929 | +0.19(+0.66%) |
Aug 21, 2013 | 29.14 | 29.19 | 28.84 | 28.87 | 739,084 | -0.33(-1.13%) |
Aug 20, 2013 | 29.22 | 29.36 | 29.09 | 29.20 | 662,571 | -0.01(-0.03%) |
Aug 19, 2013 | 29.16 | 29.27 | 29.09 | 29.21 | 734,050 | -0.01(-0.03%) |
Aug 16, 2013 | 29.27 | 29.30 | 29.06 | 29.22 | 886,478 | -0.06(-0.21%) |
Aug 15, 2013 | 29.68 | 29.68 | 29.21 | 29.28 | 854,850 | -0.52(-1.75%) |
Aug 14, 2013 | 30.20 | 30.28 | 29.80 | 29.80 | 962,925 | -0.46(-1.53%) |
Aug 13, 2013 | 30.34 | 30.38 | 30.12 | 30.27 | 539,500 | +0.05(+0.16%) |
Aug 12, 2013 | 30.01 | 30.25 | 29.81 | 30.22 | 861,841 | +0.12(+0.41%) |
Aug 09, 2013 | 30.14 | 30.21 | 29.94 | 30.09 | 1,114,341 | -0.13(-0.42%) |
Aug 08, 2013 | 30.05 | 30.32 | 29.93 | 30.22 | 839,786 | +0.23(+0.76%) |
Aug 07, 2013 | 30.24 | 30.34 | 29.97 | 29.99 | 895,878 | -0.32(-1.06%) |
Aug 06, 2013 | 29.95 | 30.50 | 29.94 | 30.32 | 1,262,478 | +0.33(+1.12%) |
Aug 05, 2013 | 30.01 | 30.04 | 29.72 | 29.98 | 770,172 | -0.09(-0.29%) |
Aug 02, 2013 | 29.91 | 30.08 | 29.70 | 30.07 | 671,183 | +0.08(+0.28%) |
Aug 01, 2013 | 29.79 | 30.03 | 29.75 | 29.99 | 1,258,135 | +0.38(+1.30%) |
Jul 31, 2013 | 29.64 | 29.74 | 29.46 | 29.60 | 792,748 | +0.00(+0.01%) |
Jul 30, 2013 | 29.89 | 30.09 | 29.56 | 29.60 | 944,622 | -0.10(-0.35%) |
Jul 29, 2013 | 29.69 | 30.00 | 29.66 | 29.70 | 680,175 | -0.04(-0.14%) |
Jul 26, 2013 | 29.73 | 29.84 | 29.39 | 29.74 | 640,833 | -0.11(-0.36%) |
Jul 25, 2013 | 29.52 | 29.88 | 29.50 | 29.85 | 798,738 | +0.25(+0.85%) |
Jul 24, 2013 | 29.99 | 30.02 | 29.53 | 29.60 | 703,027 | -0.35(-1.17%) |
Jul 23, 2013 | 30.01 | 30.04 | 29.77 | 29.95 | 734,850 | -0.00(-0.01%) |
Jul 22, 2013 | 30.04 | 30.12 | 29.82 | 29.95 | 1,426,684 | -0.25(-0.83%) |
Jul 19, 2013 | 29.86 | 30.21 | 29.70 | 30.20 | 1,731,680 | +0.34(+1.14%) |
Jul 18, 2013 | 29.74 | 29.94 | 29.63 | 29.87 | 982,895 | +0.10(+0.33%) |
Jul 17, 2013 | 29.91 | 29.95 | 29.58 | 29.77 | 1,103,951 | -0.01(-0.05%) |
Jul 16, 2013 | 29.75 | 29.85 | 29.54 | 29.78 | 1,242,500 | -0.03(-0.10%) |
Jul 15, 2013 | 29.59 | 29.85 | 29.59 | 29.81 | 779,900 | +0.20(+0.68%) |
Jul 12, 2013 | 29.70 | 29.76 | 29.54 | 29.61 | 1,245,580 | -0.17(-0.57%) |
Jul 11, 2013 | 29.49 | 29.85 | 29.40 | 29.78 | 2,005,895 | +0.64(+2.20%) |
Jul 10, 2013 | 28.95 | 29.18 | 28.94 | 29.14 | 1,415,675 | +0.08(+0.27%) |
Jul 09, 2013 | 29.25 | 29.29 | 28.99 | 29.06 | 1,060,934 | +0.06(+0.20%) |
Jul 08, 2013 | 28.93 | 29.14 | 28.82 | 29.00 | 1,235,332 | +0.20(+0.69%) |
Jul 05, 2013 | 28.77 | 28.86 | 28.44 | 28.80 | 942,606 | +0.21(+0.74%) |
Jul 03, 2013 | 28.15 | 28.80 | 28.15 | 28.59 | 1,481,536 | -0.24(-0.85%) |
Jul 02, 2013 | 28.98 | 29.01 | 28.67 | 28.84 | 1,915,020 | -0.18(-0.62%) |