Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.94 | 29.49 | 28.93 | 29.39 | 4,445,817 | +0.21(+0.72%) |
Sep 27, 2013 | 29.46 | 29.49 | 29.09 | 29.18 | 0 | -0.33(-1.10%) |
Sep 26, 2013 | 29.44 | 29.64 | 29.37 | 29.51 | 1,857,802 | +0.15(+0.52%) |
Sep 25, 2013 | 29.38 | 29.45 | 29.25 | 29.36 | 1,884,680 | -0.09(-0.29%) |
Sep 24, 2013 | 29.44 | 29.56 | 29.31 | 29.44 | 1,881,845 | +0.03(+0.10%) |
Sep 23, 2013 | 29.61 | 29.65 | 29.20 | 29.41 | 2,833,945 | -0.23(-0.78%) |
Sep 20, 2013 | 29.78 | 29.83 | 29.60 | 29.64 | 0 | -0.09(-0.29%) |
Sep 19, 2013 | 29.68 | 29.76 | 29.57 | 29.73 | 1,611,709 | +0.13(+0.45%) |
Sep 18, 2013 | 29.41 | 29.77 | 29.39 | 29.60 | 2,398,059 | +0.15(+0.50%) |
Sep 17, 2013 | 29.45 | 29.50 | 29.34 | 29.45 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 29.41 | 29.54 | 29.35 | 29.40 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 29.17 | 29.24 | 29.00 | 29.17 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 29.18 | 29.43 | 29.12 | 29.13 | 1,510,144 | -0.15(-0.52%) |
Sep 11, 2013 | 28.89 | 29.29 | 28.89 | 29.28 | 2,216,585 | +0.36(+1.25%) |
Sep 10, 2013 | 28.71 | 28.99 | 28.70 | 28.92 | 1,857,138 | +0.33(+1.14%) |
Sep 09, 2013 | 28.45 | 28.63 | 28.31 | 28.60 | 1,310,458 | +0.27(+0.94%) |
Sep 06, 2013 | 28.28 | 28.53 | 27.86 | 28.33 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 28.04 | 28.26 | 27.97 | 28.17 | 1,350,609 | +0.08(+0.28%) |
Sep 04, 2013 | 26.61 | 28.15 | 26.61 | 28.09 | 2,862,466 | +0.20(+0.70%) |
Sep 03, 2013 | 28.18 | 28.31 | 27.73 | 27.89 | 2,180,948 | -0.08(-0.28%) |
Aug 30, 2013 | 27.85 | 28.02 | 27.73 | 27.97 | 0 | +0.07(+0.23%) |
Aug 29, 2013 | 27.82 | 28.08 | 27.72 | 27.91 | 1,759,407 | +0.04(+0.13%) |
Aug 28, 2013 | 27.89 | 27.99 | 27.82 | 27.87 | 1,778,991 | +0.05(+0.18%) |
Aug 27, 2013 | 28.00 | 28.07 | 27.82 | 27.82 | 2,126,198 | -0.48(-1.69%) |
Aug 26, 2013 | 28.43 | 28.50 | 28.26 | 28.30 | 1,211,012 | -0.13(-0.46%) |
Aug 23, 2013 | 28.55 | 28.63 | 28.31 | 28.43 | 0 | -0.10(-0.36%) |
Aug 22, 2013 | 28.50 | 28.66 | 28.36 | 28.53 | 1,539,314 | +0.20(+0.69%) |
Aug 21, 2013 | 28.46 | 28.66 | 28.25 | 28.34 | 0 | -0.26(-0.91%) |
Aug 20, 2013 | 28.57 | 28.77 | 28.44 | 28.60 | 1,810,005 | +0.13(+0.46%) |
Aug 19, 2013 | 28.40 | 28.65 | 28.39 | 28.47 | 1,818,566 | +0.03(+0.10%) |
Aug 16, 2013 | 28.55 | 28.63 | 28.40 | 28.44 | 0 | -0.16(-0.56%) |
Aug 15, 2013 | 28.80 | 28.80 | 28.54 | 28.60 | 2,658,076 | -0.35(-1.20%) |
Aug 14, 2013 | 29.19 | 29.20 | 28.87 | 28.94 | 2,046,040 | -0.21(-0.72%) |
Aug 13, 2013 | 29.29 | 29.33 | 29.04 | 29.15 | 2,453,921 | -0.04(-0.12%) |
Aug 12, 2013 | 29.00 | 29.36 | 28.97 | 29.19 | 1,658,316 | -0.03(-0.10%) |
Aug 09, 2013 | 28.98 | 29.35 | 28.94 | 29.22 | 2,250,268 | +0.11(+0.37%) |
Aug 08, 2013 | 29.35 | 29.35 | 29.08 | 29.11 | 2,093,698 | -0.06(-0.20%) |
Aug 07, 2013 | 29.26 | 29.28 | 29.00 | 29.17 | 2,164,160 | -0.14(-0.47%) |
Aug 06, 2013 | 29.21 | 29.43 | 29.20 | 29.31 | 2,501,240 | +0.01(+0.02%) |
Aug 05, 2013 | 29.28 | 29.38 | 29.23 | 29.30 | 3,584,819 | -0.19(-0.64%) |
Aug 02, 2013 | 29.54 | 29.54 | 29.00 | 29.49 | 3,903,097 | +0.24(+0.82%) |
Aug 01, 2013 | 28.65 | 29.28 | 28.50 | 29.25 | 4,267,950 | +0.72(+2.54%) |
Jul 31, 2013 | 28.27 | 28.63 | 28.15 | 28.52 | 0 | +0.41(+1.44%) |
Jul 30, 2013 | 28.28 | 28.44 | 28.12 | 28.12 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 28.04 | 28.19 | 28.03 | 28.15 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 27.95 | 28.15 | 27.84 | 28.15 | 0 | +0.02(+0.08%) |
Jul 25, 2013 | 27.97 | 28.15 | 27.91 | 28.13 | 9,944,871 | +0.01(+0.05%) |
Jul 24, 2013 | 28.31 | 28.31 | 27.98 | 28.11 | 0 | +0.01(+0.05%) |
Jul 23, 2013 | 28.43 | 28.43 | 28.06 | 28.10 | 0 | -0.14(-0.51%) |
Jul 22, 2013 | 28.26 | 28.31 | 28.16 | 28.24 | 0 | +0.04(+0.13%) |
Jul 19, 2013 | 28.27 | 28.32 | 28.12 | 28.21 | 0 | -0.01(-0.03%) |
Jul 18, 2013 | 28.13 | 28.32 | 28.08 | 28.21 | 1,906,072 | +0.14(+0.49%) |
Jul 17, 2013 | 28.20 | 28.20 | 28.00 | 28.08 | 1,790,816 | +0.08(+0.28%) |
Jul 16, 2013 | 27.95 | 28.11 | 27.93 | 28.00 | 0 | +0.03(+0.10%) |
Jul 15, 2013 | 27.97 | 28.22 | 27.94 | 27.97 | 0 | -0.27(-0.96%) |
Jul 12, 2013 | 28.29 | 28.31 | 27.88 | 28.24 | 0 | +0.37(+1.31%) |
Jul 11, 2013 | 27.75 | 27.95 | 27.75 | 27.88 | 2,454,939 | +0.29(+1.07%) |
Jul 10, 2013 | 27.27 | 27.68 | 27.27 | 27.58 | 0 | +0.24(+0.86%) |
Jul 09, 2013 | 27.38 | 27.40 | 27.29 | 27.35 | 0 | +0.08(+0.29%) |
Jul 08, 2013 | 27.23 | 27.28 | 27.00 | 27.27 | 0 | +0.31(+1.14%) |
Jul 05, 2013 | 26.88 | 27.02 | 26.62 | 26.96 | 0 | +0.32(+1.21%) |
Jul 03, 2013 | 26.42 | 26.78 | 26.38 | 26.64 | 0 | +0.16(+0.60%) |
Jul 02, 2013 | 26.37 | 26.71 | 26.25 | 26.48 | 0 | +0.20(+0.76%) |