Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.51 | 31.15 | 30.51 | 30.89 | 179,526 | +0.13(+0.42%) |
Sep 27, 2013 | 30.85 | 30.94 | 30.62 | 30.75 | 36,230 | -0.24(-0.79%) |
Sep 26, 2013 | 30.90 | 31.08 | 30.85 | 31.00 | 49,617 | +0.08(+0.26%) |
Sep 25, 2013 | 31.29 | 31.58 | 30.88 | 30.92 | 37,417 | -0.52(-1.66%) |
Sep 24, 2013 | 31.22 | 31.76 | 31.13 | 31.44 | 68,565 | +0.29(+0.92%) |
Sep 23, 2013 | 31.18 | 31.29 | 30.93 | 31.15 | 67,028 | -0.03(-0.10%) |
Sep 20, 2013 | 31.11 | 31.30 | 30.97 | 31.19 | 211,002 | +0.26(+0.84%) |
Sep 19, 2013 | 30.91 | 31.18 | 30.81 | 30.93 | 56,303 | -0.05(-0.16%) |
Sep 18, 2013 | 30.76 | 31.13 | 30.24 | 30.98 | 74,433 | +0.31(+1.01%) |
Sep 17, 2013 | 30.06 | 30.84 | 30.06 | 30.66 | 113,753 | +0.58(+1.93%) |
Sep 16, 2013 | 30.14 | 30.18 | 29.84 | 30.09 | 69,982 | +0.01(+0.03%) |
Sep 13, 2013 | 30.21 | 30.21 | 29.78 | 30.08 | 41,800 | +0.05(+0.16%) |
Sep 12, 2013 | 30.30 | 30.30 | 29.94 | 30.03 | 41,079 | -0.19(-0.62%) |
Sep 11, 2013 | 30.35 | 30.36 | 30.09 | 30.22 | 60,353 | -0.24(-0.78%) |
Sep 10, 2013 | 30.45 | 30.74 | 30.20 | 30.45 | 170,907 | +0.26(+0.86%) |
Sep 09, 2013 | 30.13 | 30.28 | 30.02 | 30.19 | 62,645 | +0.15(+0.49%) |
Sep 06, 2013 | 29.67 | 30.09 | 28.85 | 30.05 | 201,707 | +0.56(+1.91%) |
Sep 05, 2013 | 29.10 | 29.73 | 29.03 | 29.48 | 86,323 | +0.51(+1.75%) |
Sep 04, 2013 | 28.83 | 28.98 | 28.76 | 28.98 | 108,913 | +0.11(+0.40%) |
Sep 03, 2013 | 29.12 | 29.18 | 28.45 | 28.86 | 62,735 | +0.15(+0.51%) |
Aug 30, 2013 | 29.05 | 29.12 | 28.51 | 28.72 | 103,204 | -0.40(-1.37%) |
Aug 29, 2013 | 28.92 | 29.25 | 28.92 | 29.11 | 59,001 | +0.10(+0.34%) |
Aug 28, 2013 | 29.02 | 29.15 | 28.84 | 29.02 | 72,614 | +0.05(+0.17%) |
Aug 27, 2013 | 29.25 | 29.46 | 28.81 | 28.97 | 88,567 | -0.69(-2.34%) |
Aug 26, 2013 | 29.77 | 29.94 | 29.48 | 29.66 | 72,641 | +0.01(+0.03%) |
Aug 23, 2013 | 29.77 | 29.84 | 28.55 | 29.65 | 540,002 | -0.29(-0.95%) |
Aug 22, 2013 | 29.25 | 30.28 | 29.25 | 29.94 | 52,803 | +0.74(+2.54%) |
Aug 21, 2013 | 29.02 | 29.34 | 28.69 | 29.20 | 166,231 | -0.01(-0.03%) |
Aug 20, 2013 | 29.20 | 29.51 | 28.76 | 29.20 | 152,121 | -0.03(-0.11%) |
Aug 19, 2013 | 29.50 | 29.52 | 29.01 | 29.24 | 92,106 | -0.24(-0.83%) |
Aug 16, 2013 | 29.47 | 29.71 | 29.26 | 29.48 | 73,666 | -0.11(-0.39%) |
Aug 15, 2013 | 29.68 | 29.84 | 29.47 | 29.60 | 135,110 | -0.44(-1.47%) |
Aug 14, 2013 | 30.22 | 30.35 | 30.00 | 30.04 | 73,347 | -0.28(-0.91%) |
Aug 13, 2013 | 30.61 | 30.61 | 30.13 | 30.31 | 177,051 | -0.35(-1.14%) |
Aug 12, 2013 | 30.23 | 30.71 | 30.21 | 30.66 | 108,301 | +0.34(+1.13%) |
Aug 09, 2013 | 30.47 | 30.62 | 30.08 | 30.32 | 91,373 | -0.32(-1.04%) |
Aug 08, 2013 | 30.54 | 30.78 | 30.25 | 30.64 | 86,820 | +0.17(+0.56%) |
Aug 07, 2013 | 30.65 | 30.65 | 30.18 | 30.47 | 139,972 | -0.38(-1.24%) |
Aug 06, 2013 | 30.98 | 31.00 | 30.35 | 30.85 | 121,567 | -0.15(-0.47%) |
Aug 05, 2013 | 31.22 | 31.26 | 30.72 | 31.00 | 153,342 | -0.43(-1.38%) |
Aug 02, 2013 | 31.64 | 31.92 | 31.06 | 31.43 | 180,852 | -0.39(-1.23%) |
Aug 01, 2013 | 31.25 | 31.94 | 30.93 | 31.82 | 126,757 | +0.94(+3.04%) |
Jul 31, 2013 | 31.04 | 31.39 | 30.86 | 30.89 | 72,017 | -0.15(-0.47%) |
Jul 30, 2013 | 31.82 | 32.56 | 30.80 | 31.03 | 118,964 | -0.05(-0.16%) |
Jul 29, 2013 | 31.05 | 31.39 | 30.80 | 31.08 | 107,297 | -0.12(-0.39%) |
Jul 26, 2013 | 31.02 | 31.34 | 30.98 | 31.20 | 84,004 | -0.11(-0.34%) |
Jul 25, 2013 | 30.77 | 31.38 | 30.77 | 31.31 | 126,735 | +0.41(+1.32%) |
Jul 24, 2013 | 31.08 | 31.29 | 30.79 | 30.90 | 42,418 | -0.18(-0.58%) |
Jul 23, 2013 | 31.32 | 31.32 | 31.04 | 31.08 | 70,705 | -0.07(-0.24%) |
Jul 22, 2013 | 30.70 | 31.25 | 30.70 | 31.15 | 82,335 | +0.13(+0.42%) |
Jul 19, 2013 | 31.32 | 31.64 | 30.90 | 31.02 | 159,953 | -0.38(-1.22%) |
Jul 18, 2013 | 31.15 | 31.65 | 31.04 | 31.41 | 87,307 | +0.26(+0.84%) |
Jul 17, 2013 | 31.02 | 31.59 | 30.88 | 31.15 | 101,320 | +0.22(+0.71%) |
Jul 16, 2013 | 30.85 | 31.00 | 30.71 | 30.93 | 136,874 | +0.02(+0.05%) |
Jul 15, 2013 | 30.79 | 30.98 | 30.64 | 30.91 | 88,813 | +0.24(+0.77%) |
Jul 12, 2013 | 30.59 | 30.89 | 30.57 | 30.67 | 109,918 | -0.03(-0.11%) |
Jul 11, 2013 | 30.62 | 30.74 | 30.36 | 30.71 | 100,986 | +0.52(+1.73%) |
Jul 10, 2013 | 29.98 | 30.23 | 29.95 | 30.18 | 78,000 | +0.21(+0.71%) |
Jul 09, 2013 | 29.51 | 30.09 | 29.38 | 29.97 | 140,673 | +0.59(+2.00%) |
Jul 08, 2013 | 29.40 | 29.56 | 29.16 | 29.38 | 100,856 | +0.00(+0.00%) |
Jul 05, 2013 | 29.16 | 29.38 | 28.89 | 29.38 | 59,786 | +0.63(+2.18%) |
Jul 03, 2013 | 28.43 | 28.76 | 28.41 | 28.76 | 41,354 | +0.29(+1.00%) |
Jul 02, 2013 | 28.72 | 28.84 | 28.10 | 28.47 | 61,894 | -0.20(-0.68%) |