Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.49 | 29.04 | 28.35 | 28.90 | 542,721 | +0.14(+0.47%) |
Sep 27, 2013 | 28.97 | 29.05 | 28.76 | 28.76 | 284,747 | -0.34(-1.18%) |
Sep 26, 2013 | 28.90 | 29.30 | 28.90 | 29.11 | 329,789 | +0.20(+0.69%) |
Sep 25, 2013 | 28.60 | 29.02 | 28.60 | 28.91 | 568,895 | +0.35(+1.23%) |
Sep 24, 2013 | 28.63 | 28.95 | 28.41 | 28.55 | 314,885 | +0.07(+0.25%) |
Sep 23, 2013 | 28.67 | 28.78 | 28.48 | 28.48 | 284,048 | -0.30(-1.03%) |
Sep 20, 2013 | 29.12 | 29.30 | 28.63 | 28.78 | 985,340 | -0.26(-0.91%) |
Sep 19, 2013 | 29.01 | 29.27 | 29.00 | 29.04 | 393,273 | +0.00(+0.00%) |
Sep 18, 2013 | 28.56 | 29.09 | 28.55 | 29.04 | 377,513 | +0.42(+1.48%) |
Sep 17, 2013 | 28.50 | 28.75 | 28.50 | 28.62 | 396,791 | +0.07(+0.25%) |
Sep 16, 2013 | 28.67 | 28.73 | 28.14 | 28.55 | 350,963 | +0.41(+1.45%) |
Sep 13, 2013 | 28.44 | 28.44 | 28.04 | 28.14 | 403,500 | -0.20(-0.70%) |
Sep 12, 2013 | 28.36 | 28.51 | 28.16 | 28.34 | 211,997 | -0.06(-0.22%) |
Sep 11, 2013 | 28.36 | 28.50 | 28.23 | 28.40 | 217,885 | -0.06(-0.20%) |
Sep 10, 2013 | 28.08 | 28.47 | 28.07 | 28.46 | 388,926 | +0.53(+1.89%) |
Sep 09, 2013 | 27.66 | 27.95 | 27.49 | 27.93 | 211,235 | +0.39(+1.42%) |
Sep 06, 2013 | 27.60 | 27.75 | 27.18 | 27.54 | 328,920 | +0.00(+0.00%) |
Sep 05, 2013 | 27.45 | 27.65 | 27.45 | 27.54 | 291,030 | +0.08(+0.29%) |
Sep 04, 2013 | 27.10 | 27.54 | 26.92 | 27.46 | 473,259 | +0.45(+1.65%) |
Sep 03, 2013 | 27.57 | 27.84 | 26.64 | 27.01 | 1,203,780 | -0.11(-0.41%) |
Aug 30, 2013 | 27.70 | 27.84 | 27.09 | 27.13 | 604,703 | -0.57(-2.05%) |
Aug 29, 2013 | 27.55 | 27.88 | 27.49 | 27.69 | 253,237 | +0.14(+0.52%) |
Aug 28, 2013 | 27.49 | 27.74 | 27.42 | 27.55 | 295,607 | +0.12(+0.44%) |
Aug 27, 2013 | 27.84 | 27.92 | 27.43 | 27.43 | 289,182 | -0.68(-2.41%) |
Aug 26, 2013 | 28.04 | 28.32 | 28.03 | 28.11 | 246,038 | +0.08(+0.28%) |
Aug 23, 2013 | 27.98 | 28.09 | 27.73 | 28.03 | 337,548 | +0.04(+0.14%) |
Aug 22, 2013 | 27.71 | 28.04 | 27.65 | 27.99 | 324,624 | +0.38(+1.39%) |
Aug 21, 2013 | 27.80 | 27.98 | 27.58 | 27.61 | 423,000 | -0.22(-0.80%) |
Aug 20, 2013 | 27.71 | 27.98 | 27.65 | 27.83 | 380,086 | +0.06(+0.20%) |
Aug 19, 2013 | 27.71 | 28.00 | 27.66 | 27.77 | 375,391 | -0.03(-0.12%) |
Aug 16, 2013 | 27.84 | 28.06 | 27.72 | 27.80 | 817,886 | -0.16(-0.57%) |
Aug 15, 2013 | 28.17 | 28.17 | 27.79 | 27.96 | 632,522 | -0.49(-1.74%) |
Aug 14, 2013 | 28.71 | 28.81 | 28.40 | 28.46 | 338,361 | -0.25(-0.86%) |
Aug 13, 2013 | 28.71 | 28.94 | 28.57 | 28.71 | 367,710 | -0.03(-0.11%) |
Aug 12, 2013 | 28.55 | 28.84 | 28.46 | 28.74 | 375,061 | +0.08(+0.28%) |
Aug 09, 2013 | 28.22 | 28.74 | 28.19 | 28.66 | 650,254 | +0.34(+1.18%) |
Aug 08, 2013 | 28.14 | 28.45 | 28.14 | 28.32 | 285,269 | +0.29(+1.03%) |
Aug 07, 2013 | 28.04 | 28.23 | 27.96 | 28.04 | 312,169 | -0.19(-0.68%) |
Aug 06, 2013 | 28.33 | 28.41 | 28.09 | 28.23 | 318,632 | -0.15(-0.53%) |
Aug 05, 2013 | 28.36 | 28.52 | 28.27 | 28.38 | 405,464 | -0.08(-0.28%) |
Aug 02, 2013 | 28.57 | 28.67 | 28.41 | 28.46 | 551,712 | -0.23(-0.81%) |
Aug 01, 2013 | 28.40 | 29.05 | 28.14 | 28.69 | 1,181,514 | +0.56(+1.99%) |
Jul 31, 2013 | 28.23 | 28.34 | 27.96 | 28.13 | 629,888 | +0.10(+0.37%) |
Jul 30, 2013 | 27.81 | 28.04 | 27.74 | 28.03 | 453,678 | +0.25(+0.89%) |
Jul 29, 2013 | 27.69 | 27.80 | 27.51 | 27.78 | 591,844 | +0.03(+0.11%) |
Jul 26, 2013 | 28.02 | 28.12 | 27.69 | 27.75 | 473,117 | -0.41(-1.45%) |
Jul 25, 2013 | 28.04 | 28.36 | 28.04 | 28.16 | 802,359 | -0.01(-0.03%) |
Jul 24, 2013 | 28.21 | 28.31 | 27.91 | 28.16 | 562,429 | -0.07(-0.25%) |
Jul 23, 2013 | 27.89 | 28.24 | 27.80 | 28.24 | 923,178 | +0.50(+1.78%) |
Jul 22, 2013 | 27.99 | 28.28 | 27.24 | 27.74 | 1,002,064 | +0.50(+1.85%) |
Jul 19, 2013 | 27.01 | 27.28 | 26.83 | 27.24 | 2,725,801 | +0.26(+0.95%) |
Jul 18, 2013 | 26.81 | 27.09 | 26.74 | 26.98 | 449,650 | +0.19(+0.72%) |
Jul 17, 2013 | 26.86 | 26.92 | 26.71 | 26.79 | 306,808 | +0.10(+0.36%) |
Jul 16, 2013 | 26.93 | 27.01 | 26.58 | 26.69 | 549,694 | -0.14(-0.54%) |
Jul 15, 2013 | 27.09 | 27.24 | 26.79 | 26.84 | 828,045 | -0.24(-0.88%) |
Jul 12, 2013 | 26.99 | 27.20 | 26.80 | 27.08 | 735,691 | +0.14(+0.50%) |
Jul 11, 2013 | 26.97 | 27.14 | 26.87 | 26.94 | 701,460 | +0.37(+1.38%) |
Jul 10, 2013 | 26.34 | 26.69 | 25.49 | 26.58 | 902,388 | +0.08(+0.32%) |
Jul 09, 2013 | 26.30 | 26.65 | 26.10 | 26.49 | 967,991 | +0.39(+1.49%) |
Jul 08, 2013 | 26.17 | 26.24 | 26.02 | 26.10 | 483,485 | +0.13(+0.52%) |
Jul 05, 2013 | 25.84 | 26.17 | 25.74 | 25.97 | 516,165 | +0.42(+1.65%) |
Jul 03, 2013 | 25.55 | 25.64 | 25.39 | 25.55 | 373,937 | -0.10(-0.37%) |
Jul 02, 2013 | 25.67 | 25.88 | 25.39 | 25.64 | 543,052 | +0.03(+0.12%) |