Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.28 | 28.51 | 27.94 | 28.24 | 3,058,046 | -0.15(-0.52%) |
Sep 26, 2013 | 27.98 | 28.40 | 27.79 | 28.38 | 3,705,894 | +0.38(+1.34%) |
Sep 25, 2013 | 27.94 | 28.13 | 27.77 | 28.01 | 3,679,910 | +0.10(+0.37%) |
Sep 24, 2013 | 28.13 | 28.35 | 27.88 | 27.91 | 3,732,532 | -0.22(-0.79%) |
Sep 23, 2013 | 28.10 | 28.41 | 27.93 | 28.13 | 3,208,445 | +0.04(+0.16%) |
Sep 20, 2013 | 28.68 | 28.77 | 28.08 | 28.08 | 4,515,498 | -0.59(-2.06%) |
Sep 19, 2013 | 28.94 | 29.30 | 28.64 | 28.67 | 3,421,576 | -0.20(-0.69%) |
Sep 18, 2013 | 27.69 | 29.03 | 27.30 | 28.87 | 5,855,208 | +1.19(+4.29%) |
Sep 17, 2013 | 27.58 | 27.91 | 27.50 | 27.68 | 2,309,069 | +0.17(+0.62%) |
Sep 16, 2013 | 28.26 | 27.81 | 27.39 | 27.51 | 2,695,246 | +0.26(+0.95%) |
Sep 13, 2013 | 27.30 | 27.42 | 27.18 | 27.26 | 1,910,235 | -0.07(-0.24%) |
Sep 12, 2013 | 27.52 | 27.63 | 27.11 | 27.32 | 3,196,845 | -0.07(-0.24%) |
Sep 11, 2013 | 27.28 | 27.43 | 27.07 | 27.39 | 2,602,515 | +0.10(+0.38%) |
Sep 10, 2013 | 27.70 | 27.84 | 27.16 | 27.29 | 3,780,456 | -0.22(-0.80%) |
Sep 09, 2013 | 26.77 | 27.51 | 26.51 | 27.51 | 3,583,364 | +0.76(+2.85%) |
Sep 06, 2013 | 26.31 | 27.06 | 26.30 | 26.75 | 3,673,042 | +0.64(+2.44%) |
Sep 05, 2013 | 26.05 | 26.40 | 25.96 | 26.11 | 3,141,922 | +0.07(+0.25%) |
Sep 04, 2013 | 25.83 | 26.17 | 25.63 | 26.04 | 2,226,774 | +0.21(+0.82%) |
Sep 03, 2013 | 26.07 | 26.12 | 25.47 | 25.83 | 3,426,285 | +0.04(+0.17%) |
Aug 30, 2013 | 26.09 | 26.20 | 25.67 | 25.79 | 2,776,657 | -0.22(-0.84%) |
Aug 29, 2013 | 25.93 | 26.10 | 25.76 | 26.01 | 1,401,879 | -0.09(-0.34%) |
Aug 28, 2013 | 26.21 | 26.47 | 25.99 | 26.09 | 2,749,663 | -0.12(-0.45%) |
Aug 27, 2013 | 25.98 | 26.26 | 25.73 | 26.21 | 2,850,453 | -0.05(-0.19%) |
Aug 26, 2013 | 26.39 | 26.49 | 26.19 | 26.26 | 1,900,119 | -0.14(-0.53%) |
Aug 23, 2013 | 26.03 | 26.43 | 25.87 | 26.40 | 2,018,532 | +0.48(+1.86%) |
Aug 22, 2013 | 25.85 | 26.01 | 25.69 | 25.92 | 2,219,457 | -0.01(-0.03%) |
Aug 21, 2013 | 25.75 | 26.37 | 25.32 | 25.93 | 3,783,519 | +0.09(+0.34%) |
Aug 20, 2013 | 25.47 | 25.95 | 25.47 | 25.84 | 4,330,655 | +0.39(+1.52%) |
Aug 19, 2013 | 25.68 | 25.81 | 25.44 | 25.45 | 3,700,778 | -0.22(-0.86%) |
Aug 16, 2013 | 26.34 | 26.39 | 25.65 | 25.67 | 3,365,322 | -0.79(-2.99%) |
Aug 15, 2013 | 26.85 | 26.85 | 26.33 | 26.46 | 3,044,183 | -0.59(-2.19%) |
Aug 14, 2013 | 27.15 | 27.23 | 26.90 | 27.05 | 3,035,287 | -0.12(-0.46%) |
Aug 13, 2013 | 27.62 | 27.62 | 27.12 | 27.18 | 2,528,380 | -0.40(-1.43%) |
Aug 12, 2013 | 27.84 | 27.87 | 27.36 | 27.57 | 2,360,878 | -0.46(-1.64%) |
Aug 09, 2013 | 27.59 | 28.28 | 27.57 | 28.03 | 2,480,268 | +0.40(+1.43%) |
Aug 08, 2013 | 27.97 | 28.03 | 27.50 | 27.64 | 2,382,622 | -0.24(-0.87%) |
Aug 07, 2013 | 27.98 | 28.06 | 27.69 | 27.88 | 1,638,515 | -0.19(-0.68%) |
Aug 06, 2013 | 27.89 | 28.24 | 27.82 | 28.07 | 3,532,689 | +0.12(+0.45%) |
Aug 05, 2013 | 27.90 | 28.08 | 27.86 | 27.95 | 2,661,198 | +0.03(+0.10%) |
Aug 02, 2013 | 28.11 | 28.31 | 27.83 | 27.92 | 3,511,231 | -0.15(-0.55%) |
Aug 01, 2013 | 28.24 | 28.34 | 27.92 | 28.07 | 2,978,334 | +0.00(+0.00%) |
Jul 31, 2013 | 28.59 | 28.61 | 27.78 | 28.07 | 4,676,516 | -0.40(-1.39%) |
Jul 30, 2013 | 28.80 | 28.93 | 28.39 | 28.46 | 1,472,631 | -0.16(-0.56%) |
Jul 29, 2013 | 28.85 | 28.95 | 28.51 | 28.63 | 1,958,847 | -0.39(-1.34%) |
Jul 26, 2013 | 28.76 | 29.02 | 28.55 | 29.01 | 1,831,032 | +0.10(+0.35%) |
Jul 25, 2013 | 29.01 | 29.09 | 28.58 | 28.91 | 4,322,198 | -0.26(-0.88%) |
Jul 24, 2013 | 29.48 | 29.64 | 29.04 | 29.17 | 5,755,368 | -0.30(-1.02%) |
Jul 23, 2013 | 29.64 | 29.64 | 29.33 | 29.47 | 2,834,930 | -0.12(-0.42%) |
Jul 22, 2013 | 29.50 | 29.69 | 29.36 | 29.59 | 2,057,980 | +0.06(+0.20%) |
Jul 19, 2013 | 29.59 | 29.68 | 29.25 | 29.53 | 2,869,436 | -0.06(-0.20%) |
Jul 18, 2013 | 29.27 | 29.61 | 29.25 | 29.59 | 3,194,998 | +0.41(+1.40%) |
Jul 17, 2013 | 28.94 | 29.28 | 28.77 | 29.18 | 1,867,512 | +0.42(+1.48%) |
Jul 16, 2013 | 28.76 | 28.85 | 28.62 | 28.76 | 3,406,985 | +0.02(+0.08%) |
Jul 15, 2013 | 28.55 | 28.81 | 28.45 | 28.74 | 1,868,290 | +0.23(+0.80%) |
Jul 12, 2013 | 28.71 | 29.28 | 28.25 | 28.51 | 2,896,658 | -0.20(-0.71%) |
Jul 11, 2013 | 28.36 | 28.78 | 28.33 | 28.71 | 3,813,372 | +0.72(+2.56%) |
Jul 10, 2013 | 27.94 | 28.19 | 27.64 | 28.00 | 3,604,677 | -0.04(-0.16%) |
Jul 09, 2013 | 27.70 | 28.15 | 27.51 | 28.04 | 2,993,562 | +0.53(+1.94%) |
Jul 08, 2013 | 27.51 | 27.83 | 27.35 | 27.51 | 4,838,066 | +0.07(+0.24%) |
Jul 05, 2013 | 27.59 | 27.78 | 26.91 | 27.44 | 4,222,215 | +0.03(+0.11%) |
Jul 03, 2013 | 27.60 | 27.60 | 27.18 | 27.41 | 2,841,066 | -0.39(-1.40%) |
Jul 02, 2013 | 27.40 | 28.02 | 27.35 | 27.80 | 4,628,934 | +0.31(+1.12%) |