Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.92 | 30.60 | 29.91 | 30.50 | 427,720 | +0.10(+0.34%) |
Sep 27, 2013 | 30.07 | 30.43 | 29.99 | 30.39 | 410,501 | -0.11(-0.37%) |
Sep 26, 2013 | 30.38 | 30.62 | 30.27 | 30.51 | 232,434 | +0.13(+0.43%) |
Sep 25, 2013 | 30.45 | 30.65 | 30.23 | 30.38 | 202,191 | -0.10(-0.32%) |
Sep 24, 2013 | 30.50 | 30.60 | 30.30 | 30.47 | 306,588 | -0.06(-0.20%) |
Sep 23, 2013 | 30.96 | 30.96 | 30.37 | 30.53 | 453,356 | -0.51(-1.63%) |
Sep 20, 2013 | 30.49 | 31.19 | 29.99 | 31.04 | 1,210,979 | +0.73(+2.42%) |
Sep 19, 2013 | 30.31 | 30.43 | 30.14 | 30.31 | 359,625 | +0.07(+0.23%) |
Sep 18, 2013 | 29.76 | 30.31 | 29.72 | 30.24 | 242,451 | +0.39(+1.32%) |
Sep 17, 2013 | 29.55 | 29.87 | 29.40 | 29.84 | 287,373 | +0.30(+1.00%) |
Sep 16, 2013 | 29.67 | 29.77 | 29.35 | 29.55 | 407,010 | +0.19(+0.65%) |
Sep 13, 2013 | 29.18 | 29.69 | 28.81 | 29.35 | 635,187 | +0.50(+1.73%) |
Sep 12, 2013 | 28.80 | 29.38 | 28.72 | 28.86 | 480,413 | +0.48(+1.69%) |
Sep 11, 2013 | 28.42 | 28.65 | 28.33 | 28.38 | 374,298 | -0.23(-0.79%) |
Sep 10, 2013 | 28.84 | 28.86 | 28.53 | 28.60 | 396,085 | -0.12(-0.43%) |
Sep 09, 2013 | 28.11 | 28.76 | 28.11 | 28.72 | 258,910 | +0.66(+2.33%) |
Sep 06, 2013 | 28.17 | 28.31 | 27.78 | 28.07 | 272,246 | +0.05(+0.19%) |
Sep 05, 2013 | 27.90 | 28.21 | 27.83 | 28.02 | 237,759 | +0.21(+0.75%) |
Sep 04, 2013 | 27.58 | 27.87 | 27.51 | 27.81 | 230,047 | +0.20(+0.73%) |
Sep 03, 2013 | 27.67 | 28.01 | 27.32 | 27.61 | 539,560 | +0.30(+1.09%) |
Aug 30, 2013 | 27.97 | 27.97 | 27.27 | 27.31 | 206,303 | -0.62(-2.22%) |
Aug 29, 2013 | 27.63 | 28.04 | 27.54 | 27.93 | 220,779 | +0.25(+0.92%) |
Aug 28, 2013 | 27.70 | 27.90 | 27.66 | 27.68 | 277,652 | -0.05(-0.19%) |
Aug 27, 2013 | 27.73 | 27.94 | 27.59 | 27.73 | 291,002 | -0.31(-1.09%) |
Aug 26, 2013 | 28.14 | 28.27 | 27.95 | 28.04 | 210,352 | -0.09(-0.31%) |
Aug 23, 2013 | 28.11 | 28.23 | 27.95 | 28.12 | 289,852 | +0.10(+0.37%) |
Aug 22, 2013 | 27.77 | 28.11 | 27.77 | 28.02 | 259,247 | +0.27(+0.97%) |
Aug 21, 2013 | 27.99 | 28.07 | 27.67 | 27.75 | 181,196 | -0.40(-1.42%) |
Aug 20, 2013 | 27.93 | 28.24 | 27.85 | 28.15 | 153,780 | +0.23(+0.81%) |
Aug 19, 2013 | 28.11 | 28.20 | 27.85 | 27.92 | 212,032 | -0.21(-0.74%) |
Aug 16, 2013 | 27.95 | 28.23 | 27.90 | 28.13 | 223,414 | +0.14(+0.50%) |
Aug 15, 2013 | 28.18 | 28.28 | 27.99 | 27.99 | 231,295 | -0.45(-1.59%) |
Aug 14, 2013 | 28.50 | 28.64 | 28.07 | 28.44 | 395,899 | -0.09(-0.30%) |
Aug 13, 2013 | 28.44 | 28.67 | 28.38 | 28.53 | 170,278 | +0.03(+0.09%) |
Aug 12, 2013 | 28.07 | 28.57 | 28.03 | 28.50 | 270,556 | +0.13(+0.46%) |
Aug 09, 2013 | 28.35 | 28.64 | 28.29 | 28.37 | 224,126 | -0.03(-0.12%) |
Aug 08, 2013 | 28.68 | 28.71 | 28.37 | 28.41 | 334,680 | -0.05(-0.18%) |
Aug 07, 2013 | 28.56 | 28.64 | 28.44 | 28.46 | 297,170 | -0.17(-0.58%) |
Aug 06, 2013 | 28.79 | 28.85 | 28.44 | 28.63 | 543,462 | -0.24(-0.84%) |
Aug 05, 2013 | 28.72 | 29.13 | 28.72 | 28.87 | 509,012 | +0.05(+0.18%) |
Aug 02, 2013 | 28.80 | 29.00 | 28.66 | 28.82 | 543,700 | -0.17(-0.60%) |
Aug 01, 2013 | 28.95 | 29.32 | 28.74 | 28.99 | 1,035,244 | +0.27(+0.94%) |
Jul 31, 2013 | 28.84 | 28.99 | 28.57 | 28.72 | 641,214 | -0.09(-0.30%) |
Jul 30, 2013 | 28.97 | 29.48 | 28.71 | 28.81 | 386,069 | +0.02(+0.06%) |
Jul 29, 2013 | 28.46 | 28.97 | 28.40 | 28.79 | 447,200 | +0.19(+0.67%) |
Jul 26, 2013 | 28.28 | 28.95 | 28.28 | 28.60 | 722,664 | +0.06(+0.21%) |
Jul 25, 2013 | 28.46 | 28.75 | 28.36 | 28.54 | 362,023 | -0.03(-0.12%) |
Jul 24, 2013 | 28.97 | 29.04 | 28.45 | 28.57 | 139,494 | -0.21(-0.73%) |
Jul 23, 2013 | 28.91 | 28.94 | 28.75 | 28.78 | 190,585 | -0.06(-0.21%) |
Jul 22, 2013 | 28.77 | 28.93 | 28.77 | 28.84 | 121,629 | +0.03(+0.12%) |
Jul 19, 2013 | 28.76 | 29.00 | 28.64 | 28.81 | 278,799 | +0.10(+0.36%) |
Jul 18, 2013 | 28.31 | 28.85 | 27.18 | 28.71 | 248,972 | +0.29(+1.01%) |
Jul 17, 2013 | 28.42 | 28.52 | 28.36 | 28.42 | 139,209 | +0.04(+0.15%) |
Jul 16, 2013 | 28.37 | 28.46 | 28.25 | 28.37 | 566,564 | -0.11(-0.40%) |
Jul 15, 2013 | 28.66 | 28.68 | 28.38 | 28.49 | 232,994 | -0.08(-0.27%) |
Jul 12, 2013 | 28.42 | 28.72 | 28.34 | 28.57 | 228,844 | +0.09(+0.31%) |
Jul 11, 2013 | 28.29 | 28.53 | 28.06 | 28.48 | 439,834 | +0.46(+1.65%) |
Jul 10, 2013 | 27.63 | 28.13 | 26.78 | 28.02 | 398,956 | +0.35(+1.26%) |
Jul 09, 2013 | 27.04 | 27.70 | 26.94 | 27.67 | 497,854 | +0.73(+2.71%) |
Jul 08, 2013 | 27.14 | 27.14 | 26.80 | 26.94 | 398,812 | -0.15(-0.55%) |
Jul 05, 2013 | 26.99 | 27.10 | 26.68 | 27.09 | 339,111 | +0.47(+1.77%) |
Jul 03, 2013 | 26.24 | 26.71 | 26.24 | 26.62 | 70,051 | +0.13(+0.49%) |
Jul 02, 2013 | 26.62 | 26.63 | 26.29 | 26.49 | 465,265 | -0.17(-0.65%) |