Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.46 | 29.48 | 29.30 | 29.44 | 35,012 | -0.70(-2.32%) |
Sep 27, 2013 | 30.06 | 30.24 | 29.97 | 30.14 | 46,520 | +0.05(+0.17%) |
Sep 26, 2013 | 29.93 | 30.10 | 29.87 | 30.09 | 31,913 | +0.39(+1.31%) |
Sep 25, 2013 | 29.69 | 29.71 | 29.32 | 29.70 | 58,711 | +0.82(+2.84%) |
Sep 24, 2013 | 28.90 | 28.91 | 28.75 | 28.88 | 48,559 | +0.28(+0.98%) |
Sep 23, 2013 | 28.54 | 28.62 | 28.36 | 28.60 | 39,807 | +0.06(+0.21%) |
Sep 20, 2013 | 29.12 | 29.12 | 28.54 | 28.54 | 51,129 | -0.07(-0.24%) |
Sep 19, 2013 | 28.70 | 29.04 | 28.60 | 28.61 | 50,738 | +0.03(+0.10%) |
Sep 18, 2013 | 28.25 | 28.90 | 28.17 | 28.58 | 84,206 | +0.31(+1.10%) |
Sep 17, 2013 | 28.42 | 28.42 | 28.12 | 28.27 | 45,726 | -0.15(-0.53%) |
Sep 16, 2013 | 28.62 | 28.52 | 28.35 | 28.42 | 23,418 | +0.18(+0.64%) |
Sep 13, 2013 | 28.49 | 28.49 | 27.99 | 28.24 | 60,512 | +0.17(+0.61%) |
Sep 12, 2013 | 27.95 | 28.26 | 27.95 | 28.07 | 149,065 | +0.12(+0.43%) |
Sep 11, 2013 | 28.33 | 28.33 | 27.90 | 27.95 | 37,350 | -0.22(-0.79%) |
Sep 10, 2013 | 27.99 | 28.35 | 27.96 | 28.17 | 31,494 | +0.18(+0.65%) |
Sep 09, 2013 | 28.22 | 28.22 | 27.87 | 27.99 | 23,278 | +0.12(+0.43%) |
Sep 06, 2013 | 28.10 | 28.27 | 27.72 | 27.87 | 41,927 | +0.15(+0.54%) |
Sep 05, 2013 | 27.73 | 28.07 | 27.65 | 27.72 | 37,975 | +0.31(+1.13%) |
Sep 04, 2013 | 27.68 | 27.68 | 27.37 | 27.41 | 310,104 | +0.17(+0.62%) |
Sep 03, 2013 | 27.42 | 27.59 | 27.23 | 27.24 | 358,051 | +0.24(+0.89%) |
Aug 30, 2013 | 27.10 | 27.16 | 26.86 | 27.00 | 46,959 | -0.28(-1.03%) |
Aug 29, 2013 | 27.60 | 27.60 | 27.28 | 27.28 | 162,234 | -0.12(-0.44%) |
Aug 28, 2013 | 27.55 | 27.55 | 27.38 | 27.40 | 38,067 | -0.18(-0.65%) |
Aug 27, 2013 | 27.51 | 27.82 | 27.51 | 27.58 | 51,205 | -0.34(-1.22%) |
Aug 26, 2013 | 28.25 | 28.25 | 27.85 | 27.92 | 41,824 | -0.18(-0.64%) |
Aug 23, 2013 | 27.94 | 28.15 | 27.90 | 28.10 | 46,399 | +0.22(+0.79%) |
Aug 22, 2013 | 27.90 | 28.13 | 27.57 | 27.88 | 36,542 | +0.07(+0.25%) |
Aug 21, 2013 | 28.00 | 28.06 | 27.66 | 27.81 | 42,805 | -0.01(-0.04%) |
Aug 20, 2013 | 27.76 | 27.90 | 27.65 | 27.82 | 45,664 | +0.27(+0.98%) |
Aug 19, 2013 | 27.53 | 27.81 | 26.72 | 27.55 | 52,252 | +0.01(+0.04%) |
Aug 16, 2013 | 27.73 | 27.73 | 27.37 | 27.54 | 131,595 | -0.22(-0.79%) |
Aug 15, 2013 | 27.56 | 27.82 | 27.41 | 27.76 | 84,614 | -0.18(-0.64%) |
Aug 14, 2013 | 28.16 | 28.31 | 27.94 | 27.94 | 116,421 | +0.04(+0.14%) |
Aug 13, 2013 | 28.30 | 28.35 | 27.75 | 27.90 | 180,356 | +0.44(+1.62%) |
Aug 12, 2013 | 27.26 | 27.47 | 27.24 | 27.46 | 35,489 | -0.03(-0.12%) |
Aug 09, 2013 | 27.31 | 27.62 | 27.19 | 27.49 | 26,555 | -0.08(-0.29%) |
Aug 08, 2013 | 27.24 | 27.57 | 27.24 | 27.57 | 28,358 | -0.38(-1.36%) |
Aug 07, 2013 | 27.96 | 28.11 | 27.86 | 27.95 | 53,676 | -0.01(-0.04%) |
Aug 06, 2013 | 28.05 | 28.10 | 27.73 | 27.96 | 66,424 | -0.17(-0.60%) |
Aug 05, 2013 | 28.27 | 28.27 | 27.90 | 28.13 | 59,762 | +0.32(+1.15%) |
Aug 02, 2013 | 27.36 | 27.88 | 27.36 | 27.81 | 53,980 | +0.52(+1.91%) |
Aug 01, 2013 | 27.76 | 27.76 | 27.09 | 27.29 | 38,115 | +0.11(+0.40%) |
Jul 31, 2013 | 27.01 | 27.48 | 26.99 | 27.18 | 55,930 | -0.14(-0.51%) |
Jul 30, 2013 | 27.61 | 27.61 | 27.16 | 27.32 | 36,555 | -0.18(-0.65%) |
Jul 29, 2013 | 27.07 | 27.56 | 27.07 | 27.50 | 42,826 | +0.36(+1.33%) |
Jul 26, 2013 | 27.16 | 27.29 | 26.86 | 27.14 | 41,435 | -0.06(-0.22%) |
Jul 25, 2013 | 27.13 | 27.20 | 26.89 | 27.20 | 68,598 | +0.21(+0.78%) |
Jul 24, 2013 | 27.16 | 27.16 | 26.82 | 26.99 | 144,186 | +0.07(+0.25%) |
Jul 23, 2013 | 26.75 | 26.99 | 26.66 | 26.92 | 26,437 | +0.36(+1.35%) |
Jul 22, 2013 | 26.50 | 26.71 | 26.25 | 26.57 | 53,769 | +0.32(+1.20%) |
Jul 19, 2013 | 26.42 | 26.42 | 26.14 | 26.25 | 39,030 | -0.20(-0.76%) |
Jul 18, 2013 | 26.42 | 26.61 | 26.23 | 26.45 | 46,956 | +0.22(+0.84%) |
Jul 17, 2013 | 26.41 | 26.41 | 26.10 | 26.23 | 30,935 | +0.04(+0.15%) |
Jul 16, 2013 | 26.06 | 26.19 | 26.00 | 26.19 | 64,651 | +0.09(+0.34%) |
Jul 15, 2013 | 25.81 | 26.10 | 25.81 | 26.10 | 61,260 | +0.24(+0.93%) |
Jul 12, 2013 | 25.51 | 25.89 | 25.51 | 25.86 | 72,773 | +0.05(+0.19%) |
Jul 11, 2013 | 25.56 | 25.89 | 25.46 | 25.81 | 44,274 | +0.62(+2.46%) |
Jul 10, 2013 | 25.29 | 25.46 | 25.14 | 25.19 | 49,441 | +0.20(+0.80%) |
Jul 09, 2013 | 24.82 | 25.01 | 24.89 | 24.99 | 47,004 | +0.10(+0.40%) |
Jul 08, 2013 | 24.94 | 24.94 | 24.69 | 24.89 | 39,394 | +0.21(+0.85%) |
Jul 05, 2013 | 24.21 | 24.68 | 24.21 | 24.68 | 43,616 | +0.24(+0.98%) |
Jul 03, 2013 | 24.37 | 24.53 | 24.17 | 24.44 | 24,703 | +0.31(+1.28%) |
Jul 02, 2013 | 24.21 | 24.34 | 24.06 | 24.13 | 31,371 | -0.18(-0.74%) |