Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 30.31 | 30.79 | 30.27 | 30.65 | 0 | +0.26(+0.85%) |
Sep 26, 2013 | 30.16 | 30.43 | 30.15 | 30.39 | 0 | +0.30(+1.01%) |
Sep 25, 2013 | 29.84 | 30.20 | 29.73 | 30.09 | 0 | +0.10(+0.34%) |
Sep 24, 2013 | 30.25 | 30.33 | 29.95 | 29.99 | 0 | -0.17(-0.55%) |
Sep 23, 2013 | 30.62 | 30.62 | 30.11 | 30.15 | 0 | -0.25(-0.82%) |
Sep 20, 2013 | 30.19 | 30.67 | 30.19 | 30.40 | 0 | +0.17(+0.55%) |
Sep 19, 2013 | 30.32 | 30.33 | 29.90 | 30.24 | 0 | +0.05(+0.15%) |
Sep 18, 2013 | 29.94 | 30.42 | 29.78 | 30.19 | 0 | +0.16(+0.52%) |
Sep 17, 2013 | 30.22 | 30.23 | 29.93 | 30.03 | 0 | -0.04(-0.12%) |
Sep 16, 2013 | 30.62 | 30.63 | 30.01 | 30.07 | 0 | -0.01(-0.03%) |
Sep 13, 2013 | 29.94 | 30.11 | 29.61 | 30.08 | 0 | +0.29(+0.96%) |
Sep 12, 2013 | 30.02 | 30.02 | 29.66 | 29.79 | 0 | -0.16(-0.52%) |
Sep 11, 2013 | 29.78 | 30.08 | 29.75 | 29.95 | 0 | +0.24(+0.81%) |
Sep 10, 2013 | 29.86 | 29.90 | 29.60 | 29.71 | 602,985 | +0.07(+0.25%) |
Sep 09, 2013 | 29.52 | 29.88 | 29.32 | 29.64 | 0 | +0.01(+0.03%) |
Sep 06, 2013 | 29.69 | 29.86 | 29.00 | 29.63 | 0 | +0.14(+0.47%) |
Sep 05, 2013 | 29.45 | 29.66 | 29.31 | 29.49 | 0 | -0.02(-0.06%) |
Sep 04, 2013 | 29.24 | 29.68 | 29.17 | 29.51 | 0 | +0.22(+0.75%) |
Sep 03, 2013 | 29.83 | 29.84 | 29.18 | 29.29 | 0 | +0.37(+1.27%) |
Aug 30, 2013 | 29.11 | 29.23 | 28.73 | 28.92 | 0 | -0.11(-0.38%) |
Aug 29, 2013 | 28.94 | 29.41 | 28.90 | 29.03 | 0 | -0.14(-0.47%) |
Aug 28, 2013 | 29.23 | 29.36 | 28.86 | 29.17 | 0 | +0.01(+0.03%) |
Aug 27, 2013 | 29.32 | 29.47 | 28.99 | 29.16 | 0 | -0.49(-1.65%) |
Aug 26, 2013 | 29.70 | 30.03 | 29.56 | 29.65 | 0 | -0.06(-0.22%) |
Aug 23, 2013 | 29.69 | 29.85 | 29.57 | 29.71 | 0 | +0.09(+0.31%) |
Aug 22, 2013 | 29.16 | 29.71 | 29.04 | 29.62 | 0 | +0.56(+1.93%) |
Aug 21, 2013 | 29.23 | 29.48 | 29.03 | 29.06 | 910,591 | -0.41(-1.41%) |
Aug 20, 2013 | 29.08 | 29.53 | 29.02 | 29.47 | 0 | +0.41(+1.43%) |
Aug 19, 2013 | 29.59 | 29.59 | 29.03 | 29.06 | 0 | -0.48(-1.62%) |
Aug 16, 2013 | 29.61 | 29.73 | 29.38 | 29.54 | 0 | +0.11(+0.36%) |
Aug 15, 2013 | 29.52 | 29.63 | 29.12 | 29.43 | 1,305,393 | -0.37(-1.25%) |
Aug 14, 2013 | 30.00 | 30.18 | 29.67 | 29.80 | 1,667,605 | -0.18(-0.58%) |
Aug 13, 2013 | 30.15 | 30.17 | 29.82 | 29.98 | 922,690 | -0.16(-0.52%) |
Aug 12, 2013 | 30.12 | 30.28 | 30.02 | 30.13 | 910,905 | -0.08(-0.27%) |
Aug 09, 2013 | 30.26 | 30.58 | 30.13 | 30.22 | 1,154,204 | -0.03(-0.09%) |
Aug 08, 2013 | 29.37 | 31.21 | 29.30 | 30.25 | 4,912,638 | +0.93(+3.17%) |
Aug 07, 2013 | 29.13 | 30.26 | 29.02 | 29.32 | 5,505,283 | +0.49(+1.69%) |
Aug 06, 2013 | 29.01 | 29.16 | 28.70 | 28.83 | 1,757,231 | -0.09(-0.32%) |
Aug 05, 2013 | 29.06 | 29.57 | 28.84 | 28.92 | 1,705,778 | -0.14(-0.48%) |
Aug 02, 2013 | 28.31 | 29.09 | 28.24 | 29.06 | 2,147,530 | +0.80(+2.84%) |
Aug 01, 2013 | 27.95 | 28.31 | 27.83 | 28.26 | 928,169 | +0.63(+2.27%) |
Jul 31, 2013 | 27.39 | 27.84 | 27.27 | 27.63 | 0 | +0.42(+1.56%) |
Jul 30, 2013 | 27.61 | 27.83 | 27.21 | 27.21 | 0 | -0.42(-1.53%) |
Jul 29, 2013 | 28.05 | 28.05 | 27.52 | 27.63 | 0 | -0.45(-1.61%) |
Jul 26, 2013 | 27.80 | 28.10 | 27.80 | 28.08 | 0 | +0.03(+0.10%) |
Jul 25, 2013 | 27.88 | 28.13 | 27.79 | 28.05 | 0 | -0.02(-0.08%) |
Jul 24, 2013 | 28.33 | 28.53 | 27.92 | 28.08 | 0 | -0.34(-1.18%) |
Jul 23, 2013 | 28.44 | 28.58 | 28.20 | 28.41 | 0 | -0.04(-0.13%) |
Jul 22, 2013 | 28.59 | 28.48 | 28.20 | 28.45 | 0 | +0.10(+0.36%) |
Jul 19, 2013 | 28.44 | 28.68 | 28.24 | 28.35 | 0 | -0.24(-0.84%) |
Jul 18, 2013 | 27.90 | 28.77 | 27.87 | 28.59 | 0 | +0.68(+2.43%) |
Jul 17, 2013 | 27.96 | 28.09 | 27.69 | 27.91 | 1,116,244 | -0.01(-0.05%) |
Jul 16, 2013 | 27.87 | 28.06 | 27.78 | 27.92 | 0 | +0.15(+0.53%) |
Jul 15, 2013 | 28.01 | 28.01 | 27.68 | 27.78 | 0 | -0.13(-0.46%) |
Jul 12, 2013 | 27.70 | 27.99 | 27.68 | 27.91 | 0 | +0.19(+0.70%) |
Jul 11, 2013 | 27.69 | 28.12 | 27.55 | 27.71 | 0 | +0.02(+0.07%) |
Jul 10, 2013 | 27.91 | 28.01 | 27.39 | 27.69 | 0 | -0.13(-0.46%) |
Jul 09, 2013 | 28.21 | 28.21 | 27.74 | 27.82 | 0 | -0.19(-0.69%) |
Jul 08, 2013 | 27.90 | 28.22 | 27.80 | 28.02 | 0 | +0.08(+0.30%) |
Jul 05, 2013 | 28.23 | 28.24 | 27.66 | 27.93 | 0 | +0.53(+1.92%) |
Jul 03, 2013 | 27.07 | 27.48 | 26.65 | 27.41 | 0 | +0.38(+1.40%) |
Jul 02, 2013 | 27.46 | 27.52 | 26.96 | 27.03 | 0 | -0.18(-0.64%) |