Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.28 | 30.11 | 29.16 | 29.91 | 436,886 | +0.32(+1.07%) |
Sep 27, 2013 | 29.17 | 29.71 | 29.06 | 29.60 | 265,332 | +0.20(+0.68%) |
Sep 26, 2013 | 29.29 | 29.61 | 29.14 | 29.40 | 279,632 | +0.21(+0.71%) |
Sep 25, 2013 | 29.20 | 29.58 | 29.18 | 29.19 | 253,538 | +0.00(+0.00%) |
Sep 24, 2013 | 29.07 | 29.56 | 28.79 | 29.19 | 400,767 | +0.09(+0.32%) |
Sep 23, 2013 | 29.42 | 29.51 | 29.03 | 29.10 | 312,666 | -0.39(-1.31%) |
Sep 20, 2013 | 29.25 | 29.85 | 29.06 | 29.48 | 846,064 | +0.36(+1.23%) |
Sep 19, 2013 | 29.07 | 29.14 | 28.70 | 29.12 | 433,384 | +0.09(+0.30%) |
Sep 18, 2013 | 29.46 | 29.46 | 28.69 | 29.04 | 530,927 | -0.51(-1.73%) |
Sep 17, 2013 | 28.78 | 29.56 | 28.59 | 29.55 | 367,672 | +0.71(+2.47%) |
Sep 16, 2013 | 28.87 | 29.01 | 28.69 | 28.84 | 400,828 | +0.35(+1.24%) |
Sep 13, 2013 | 28.89 | 29.02 | 28.33 | 28.49 | 431,437 | -0.29(-1.00%) |
Sep 12, 2013 | 29.05 | 29.26 | 28.72 | 28.77 | 219,405 | -0.33(-1.13%) |
Sep 11, 2013 | 29.25 | 29.46 | 28.98 | 29.10 | 223,592 | -0.14(-0.47%) |
Sep 10, 2013 | 28.80 | 29.25 | 28.56 | 29.24 | 352,470 | +0.68(+2.39%) |
Sep 09, 2013 | 28.35 | 28.64 | 28.24 | 28.56 | 337,735 | +0.32(+1.12%) |
Sep 06, 2013 | 28.21 | 28.51 | 27.37 | 28.24 | 491,574 | +0.19(+0.69%) |
Sep 05, 2013 | 28.26 | 28.39 | 28.03 | 28.05 | 384,108 | -0.29(-1.01%) |
Sep 04, 2013 | 28.24 | 28.47 | 28.08 | 28.33 | 582,933 | +0.06(+0.20%) |
Sep 03, 2013 | 28.64 | 28.97 | 27.99 | 28.28 | 672,934 | +0.02(+0.08%) |
Aug 30, 2013 | 29.08 | 29.13 | 28.23 | 28.26 | 452,036 | -0.76(-2.62%) |
Aug 29, 2013 | 29.21 | 29.45 | 28.89 | 29.02 | 574,711 | -0.19(-0.66%) |
Aug 28, 2013 | 29.46 | 29.59 | 29.16 | 29.21 | 289,865 | -0.22(-0.76%) |
Aug 27, 2013 | 30.42 | 30.54 | 29.42 | 29.43 | 353,317 | -1.30(-4.23%) |
Aug 26, 2013 | 30.73 | 31.05 | 30.60 | 30.73 | 279,338 | -0.01(-0.05%) |
Aug 23, 2013 | 30.80 | 30.96 | 30.59 | 30.75 | 268,318 | -0.07(-0.23%) |
Aug 22, 2013 | 30.82 | 31.04 | 30.69 | 30.82 | 203,888 | +0.00(+0.00%) |
Aug 21, 2013 | 30.30 | 31.23 | 30.07 | 30.82 | 523,429 | +0.38(+1.25%) |
Aug 20, 2013 | 30.40 | 30.62 | 30.27 | 30.44 | 473,468 | -0.01(-0.05%) |
Aug 19, 2013 | 30.35 | 30.53 | 30.21 | 30.45 | 478,866 | +0.04(+0.12%) |
Aug 16, 2013 | 30.09 | 30.56 | 29.94 | 30.42 | 433,693 | +0.32(+1.05%) |
Aug 15, 2013 | 30.05 | 30.57 | 29.91 | 30.10 | 706,876 | -0.25(-0.83%) |
Aug 14, 2013 | 30.50 | 30.65 | 30.19 | 30.35 | 324,472 | -0.24(-0.77%) |
Aug 13, 2013 | 30.60 | 30.70 | 30.19 | 30.59 | 207,621 | -0.01(-0.02%) |
Aug 12, 2013 | 30.17 | 30.64 | 30.07 | 30.60 | 278,095 | +0.25(+0.82%) |
Aug 09, 2013 | 30.33 | 30.50 | 30.19 | 30.35 | 287,528 | -0.05(-0.16%) |
Aug 08, 2013 | 30.40 | 30.50 | 30.09 | 30.40 | 381,573 | +0.19(+0.61%) |
Aug 07, 2013 | 30.16 | 30.45 | 30.06 | 30.21 | 637,921 | -0.14(-0.47%) |
Aug 06, 2013 | 29.99 | 30.37 | 29.93 | 30.35 | 403,113 | +0.31(+1.02%) |
Aug 05, 2013 | 30.10 | 30.22 | 29.99 | 30.05 | 403,877 | -0.13(-0.43%) |
Aug 02, 2013 | 30.16 | 30.22 | 29.84 | 30.17 | 388,387 | -0.06(-0.19%) |
Aug 01, 2013 | 29.60 | 30.34 | 29.58 | 30.23 | 1,000,659 | +0.96(+3.27%) |
Jul 31, 2013 | 29.32 | 29.55 | 29.10 | 29.27 | 593,400 | +0.04(+0.15%) |
Jul 30, 2013 | 28.83 | 29.27 | 28.67 | 29.23 | 775,230 | +0.59(+2.07%) |
Jul 29, 2013 | 28.45 | 28.68 | 28.14 | 28.64 | 495,650 | +0.10(+0.35%) |
Jul 26, 2013 | 28.48 | 28.67 | 28.28 | 28.54 | 379,459 | -0.11(-0.40%) |
Jul 25, 2013 | 28.33 | 28.87 | 27.90 | 28.65 | 532,186 | +0.92(+3.32%) |
Jul 24, 2013 | 27.97 | 28.21 | 27.64 | 27.73 | 358,322 | -0.16(-0.59%) |
Jul 23, 2013 | 27.80 | 28.00 | 27.55 | 27.90 | 336,325 | +0.14(+0.49%) |
Jul 22, 2013 | 27.57 | 27.95 | 27.54 | 27.76 | 412,139 | +0.22(+0.80%) |
Jul 19, 2013 | 27.46 | 27.78 | 27.40 | 27.54 | 403,574 | +0.06(+0.21%) |
Jul 18, 2013 | 27.31 | 27.73 | 27.18 | 27.48 | 437,222 | +0.29(+1.05%) |
Jul 17, 2013 | 27.18 | 27.47 | 27.06 | 27.20 | 361,151 | +0.09(+0.32%) |
Jul 16, 2013 | 26.71 | 27.15 | 26.60 | 27.11 | 419,448 | +0.41(+1.55%) |
Jul 15, 2013 | 26.71 | 26.80 | 26.48 | 26.70 | 460,237 | -0.08(-0.29%) |
Jul 12, 2013 | 26.53 | 26.89 | 26.53 | 26.78 | 322,510 | +0.17(+0.64%) |
Jul 11, 2013 | 26.66 | 26.77 | 26.41 | 26.60 | 462,015 | +0.21(+0.78%) |
Jul 10, 2013 | 26.35 | 26.59 | 26.18 | 26.40 | 412,325 | -0.01(-0.05%) |
Jul 09, 2013 | 26.03 | 26.58 | 25.91 | 26.41 | 612,137 | +0.50(+1.93%) |
Jul 08, 2013 | 26.07 | 26.26 | 25.83 | 25.91 | 506,574 | -0.09(-0.33%) |
Jul 05, 2013 | 25.58 | 26.00 | 25.24 | 26.00 | 489,889 | +0.76(+3.03%) |
Jul 03, 2013 | 25.10 | 25.47 | 25.10 | 25.23 | 273,933 | -0.04(-0.14%) |
Jul 02, 2013 | 24.81 | 25.36 | 24.81 | 25.27 | 592,334 | +0.47(+1.90%) |