Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 30.30 | 30.50 | 29.98 | 30.25 | 1,413,830 | -0.21(-0.69%) |
Sep 26, 2013 | 29.97 | 30.66 | 29.97 | 30.46 | 807,214 | +0.45(+1.48%) |
Sep 25, 2013 | 30.03 | 30.09 | 29.59 | 30.02 | 716,318 | +0.02(+0.07%) |
Sep 24, 2013 | 30.08 | 30.26 | 29.78 | 30.00 | 610,994 | -0.13(-0.45%) |
Sep 23, 2013 | 30.05 | 30.55 | 29.67 | 30.13 | 836,411 | +0.08(+0.27%) |
Sep 20, 2013 | 30.12 | 30.44 | 29.96 | 30.05 | 2,318,130 | -0.29(-0.95%) |
Sep 19, 2013 | 29.15 | 30.56 | 29.13 | 30.34 | 2,145,675 | +1.38(+4.78%) |
Sep 18, 2013 | 28.17 | 28.96 | 28.17 | 28.96 | 1,673,212 | +0.85(+3.03%) |
Sep 17, 2013 | 28.36 | 28.46 | 27.85 | 28.10 | 1,947,960 | -0.34(-1.21%) |
Sep 16, 2013 | 28.90 | 28.88 | 28.35 | 28.45 | 1,341,887 | -0.30(-1.04%) |
Sep 13, 2013 | 29.16 | 29.51 | 28.46 | 28.75 | 1,038,082 | -0.51(-1.74%) |
Sep 12, 2013 | 29.55 | 29.80 | 29.21 | 29.26 | 856,101 | -0.41(-1.39%) |
Sep 11, 2013 | 29.92 | 30.04 | 29.34 | 29.67 | 899,276 | -0.39(-1.30%) |
Sep 10, 2013 | 29.62 | 30.14 | 29.38 | 30.06 | 1,052,326 | +0.52(+1.76%) |
Sep 09, 2013 | 28.55 | 29.57 | 28.42 | 29.54 | 1,185,368 | +1.04(+3.65%) |
Sep 06, 2013 | 28.55 | 28.73 | 28.43 | 28.50 | 526,112 | -0.05(-0.17%) |
Sep 05, 2013 | 28.31 | 28.73 | 28.26 | 28.55 | 575,921 | +0.12(+0.41%) |
Sep 04, 2013 | 28.73 | 28.95 | 28.16 | 28.43 | 951,907 | -0.39(-1.34%) |
Sep 03, 2013 | 29.38 | 29.44 | 28.26 | 28.82 | 1,225,355 | -0.28(-0.96%) |
Aug 30, 2013 | 29.45 | 29.48 | 28.91 | 29.10 | 621,255 | -0.34(-1.15%) |
Aug 29, 2013 | 29.27 | 29.49 | 29.25 | 29.43 | 614,778 | +0.07(+0.24%) |
Aug 28, 2013 | 29.22 | 29.48 | 29.06 | 29.36 | 520,975 | +0.02(+0.07%) |
Aug 27, 2013 | 29.22 | 29.58 | 29.01 | 29.34 | 520,096 | -0.02(-0.05%) |
Aug 26, 2013 | 29.70 | 29.77 | 29.08 | 29.36 | 663,001 | -0.30(-1.01%) |
Aug 23, 2013 | 29.31 | 29.68 | 29.22 | 29.66 | 545,804 | +0.33(+1.12%) |
Aug 22, 2013 | 29.61 | 30.01 | 29.29 | 29.33 | 707,907 | -0.29(-0.98%) |
Aug 21, 2013 | 29.77 | 30.00 | 29.49 | 29.62 | 515,790 | -0.09(-0.31%) |
Aug 20, 2013 | 29.29 | 29.78 | 29.23 | 29.71 | 541,927 | +0.42(+1.43%) |
Aug 19, 2013 | 29.48 | 29.49 | 29.15 | 29.29 | 723,580 | -0.10(-0.35%) |
Aug 16, 2013 | 29.31 | 29.52 | 29.22 | 29.40 | 540,043 | +0.17(+0.59%) |
Aug 15, 2013 | 28.88 | 29.29 | 28.71 | 29.22 | 709,194 | +0.27(+0.93%) |
Aug 14, 2013 | 29.06 | 29.18 | 28.77 | 28.96 | 879,977 | -0.02(-0.07%) |
Aug 13, 2013 | 29.37 | 29.44 | 28.63 | 28.98 | 963,709 | -0.42(-1.44%) |
Aug 12, 2013 | 29.65 | 29.75 | 29.23 | 29.40 | 676,535 | -0.24(-0.80%) |
Aug 09, 2013 | 29.51 | 29.92 | 29.51 | 29.64 | 808,299 | +0.20(+0.67%) |
Aug 08, 2013 | 30.12 | 30.12 | 29.22 | 29.44 | 880,779 | -0.05(-0.18%) |
Aug 07, 2013 | 29.86 | 29.91 | 29.30 | 29.49 | 959,367 | -0.54(-1.79%) |
Aug 06, 2013 | 29.27 | 30.17 | 29.16 | 30.03 | 701,501 | +0.65(+2.23%) |
Aug 05, 2013 | 29.65 | 29.79 | 29.14 | 29.37 | 786,427 | -0.12(-0.40%) |
Aug 02, 2013 | 30.00 | 30.15 | 29.35 | 29.49 | 799,322 | -0.50(-1.68%) |
Aug 01, 2013 | 29.53 | 30.12 | 29.47 | 30.00 | 1,360,555 | +0.96(+3.29%) |
Jul 31, 2013 | 29.21 | 29.58 | 28.95 | 29.04 | 1,059,760 | -0.02(-0.07%) |
Jul 30, 2013 | 29.44 | 29.72 | 28.96 | 29.06 | 899,717 | -0.17(-0.58%) |
Jul 29, 2013 | 29.63 | 29.79 | 29.13 | 29.23 | 768,535 | -0.36(-1.22%) |
Jul 26, 2013 | 29.05 | 29.90 | 29.05 | 29.59 | 1,334,212 | +0.58(+1.99%) |
Jul 25, 2013 | 28.89 | 29.15 | 28.83 | 29.01 | 1,217,324 | +0.17(+0.59%) |
Jul 24, 2013 | 29.00 | 29.20 | 28.74 | 28.84 | 1,116,378 | -0.18(-0.62%) |
Jul 23, 2013 | 29.75 | 29.82 | 29.01 | 29.02 | 889,131 | -0.61(-2.04%) |
Jul 22, 2013 | 29.45 | 29.82 | 29.26 | 29.63 | 995,208 | +0.27(+0.90%) |
Jul 19, 2013 | 29.10 | 29.38 | 29.10 | 29.36 | 916,114 | +0.11(+0.36%) |
Jul 18, 2013 | 29.43 | 29.98 | 29.10 | 29.26 | 1,881,063 | -0.10(-0.35%) |
Jul 17, 2013 | 29.26 | 29.44 | 29.21 | 29.36 | 549,556 | +0.20(+0.68%) |
Jul 16, 2013 | 29.63 | 29.69 | 29.15 | 29.16 | 1,135,936 | -0.45(-1.52%) |
Jul 15, 2013 | 29.22 | 29.73 | 29.21 | 29.61 | 742,923 | +0.35(+1.20%) |
Jul 12, 2013 | 29.24 | 29.55 | 29.21 | 29.26 | 922,154 | -0.10(-0.34%) |
Jul 11, 2013 | 29.21 | 29.61 | 29.11 | 29.36 | 1,360,653 | +0.34(+1.17%) |
Jul 10, 2013 | 28.99 | 29.26 | 28.81 | 29.02 | 1,384,853 | +0.00(+0.00%) |
Jul 09, 2013 | 28.52 | 29.10 | 28.82 | 29.02 | 1,348,604 | +0.05(+0.16%) |
Jul 08, 2013 | 29.32 | 29.38 | 28.76 | 28.98 | 1,011,641 | -0.22(-0.75%) |
Jul 05, 2013 | 29.52 | 29.52 | 28.93 | 29.19 | 771,898 | -0.17(-0.58%) |
Jul 03, 2013 | 29.13 | 29.42 | 28.91 | 29.36 | 612,033 | +0.13(+0.44%) |
Jul 02, 2013 | 29.59 | 29.67 | 29.00 | 29.24 | 989,793 | -0.36(-1.22%) |