Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.50 | 28.48 | 27.43 | 27.89 | 1,685,266 | +0.12(+0.42%) |
Sep 27, 2013 | 26.79 | 27.90 | 26.79 | 27.77 | 1,505,889 | +0.78(+2.89%) |
Sep 26, 2013 | 27.06 | 27.12 | 26.72 | 26.99 | 665,521 | +0.13(+0.47%) |
Sep 25, 2013 | 26.73 | 26.94 | 26.54 | 26.86 | 1,099,524 | +0.20(+0.75%) |
Sep 24, 2013 | 26.16 | 27.16 | 25.90 | 26.66 | 1,931,538 | +0.54(+2.08%) |
Sep 23, 2013 | 27.87 | 27.97 | 26.04 | 26.12 | 3,686,521 | -1.89(-6.76%) |
Sep 20, 2013 | 28.33 | 28.38 | 27.80 | 28.01 | 1,583,742 | -0.20(-0.71%) |
Sep 19, 2013 | 28.38 | 28.51 | 28.12 | 28.21 | 403,195 | -0.14(-0.51%) |
Sep 18, 2013 | 27.85 | 28.38 | 27.69 | 28.36 | 1,180,403 | +0.53(+1.89%) |
Sep 17, 2013 | 29.21 | 29.43 | 27.64 | 27.83 | 3,252,636 | -1.38(-4.71%) |
Sep 16, 2013 | 28.97 | 29.65 | 28.93 | 29.21 | 2,427,133 | -0.87(-2.89%) |
Sep 13, 2013 | 30.07 | 30.11 | 29.88 | 30.08 | 598,977 | +0.14(+0.48%) |
Sep 12, 2013 | 29.77 | 29.95 | 29.77 | 29.93 | 768,117 | +0.07(+0.24%) |
Sep 11, 2013 | 29.65 | 29.91 | 29.62 | 29.86 | 1,319,713 | +0.26(+0.89%) |
Sep 10, 2013 | 29.74 | 29.78 | 29.41 | 29.60 | 535,352 | -0.11(-0.37%) |
Sep 09, 2013 | 29.28 | 29.74 | 29.25 | 29.71 | 396,548 | +0.41(+1.39%) |
Sep 06, 2013 | 29.57 | 29.71 | 29.26 | 29.30 | 906,735 | -0.13(-0.43%) |
Sep 05, 2013 | 29.50 | 29.74 | 29.43 | 29.43 | 590,205 | -0.14(-0.46%) |
Sep 04, 2013 | 28.80 | 29.63 | 28.80 | 29.56 | 1,812,604 | +0.90(+3.13%) |
Sep 03, 2013 | 28.96 | 28.96 | 28.63 | 28.67 | 1,025,963 | -0.15(-0.52%) |
Aug 30, 2013 | 28.25 | 28.88 | 28.17 | 28.81 | 2,044,359 | +0.82(+2.93%) |
Aug 29, 2013 | 28.02 | 28.24 | 27.88 | 27.99 | 992,534 | +0.02(+0.06%) |
Aug 28, 2013 | 27.98 | 28.20 | 27.79 | 27.98 | 1,574,721 | +0.00(+0.00%) |
Aug 27, 2013 | 28.17 | 28.37 | 27.89 | 27.98 | 2,644,786 | -0.45(-1.59%) |
Aug 26, 2013 | 29.02 | 29.08 | 28.18 | 28.43 | 2,798,507 | -0.96(-3.26%) |
Aug 23, 2013 | 29.35 | 29.50 | 29.31 | 29.38 | 541,920 | +0.01(+0.03%) |
Aug 22, 2013 | 29.23 | 29.53 | 29.23 | 29.37 | 570,711 | +0.14(+0.49%) |
Aug 21, 2013 | 29.30 | 29.36 | 29.13 | 29.23 | 1,211,213 | -0.06(-0.22%) |
Aug 20, 2013 | 29.03 | 29.51 | 28.92 | 29.29 | 615,911 | +0.19(+0.65%) |
Aug 19, 2013 | 29.11 | 29.18 | 28.89 | 29.10 | 933,691 | -0.17(-0.59%) |
Aug 16, 2013 | 29.25 | 29.49 | 29.18 | 29.27 | 696,297 | +0.04(+0.12%) |
Aug 15, 2013 | 29.27 | 29.49 | 29.13 | 29.24 | 802,563 | -0.14(-0.46%) |
Aug 14, 2013 | 29.35 | 29.50 | 29.33 | 29.37 | 608,437 | +0.04(+0.12%) |
Aug 13, 2013 | 29.78 | 29.79 | 29.20 | 29.34 | 1,654,341 | -0.45(-1.51%) |
Aug 12, 2013 | 30.01 | 30.07 | 29.62 | 29.79 | 2,802,213 | -0.41(-1.34%) |
Aug 09, 2013 | 30.31 | 30.38 | 30.18 | 30.20 | 1,608,710 | -0.17(-0.56%) |
Aug 08, 2013 | 30.45 | 30.49 | 30.14 | 30.37 | 2,505,070 | -0.22(-0.71%) |
Aug 07, 2013 | 30.37 | 30.84 | 30.37 | 30.58 | 1,843,874 | +0.08(+0.27%) |
Aug 06, 2013 | 30.56 | 30.56 | 30.46 | 30.50 | 830,677 | -0.05(-0.18%) |
Aug 05, 2013 | 30.42 | 30.67 | 30.31 | 30.56 | 1,098,126 | +0.08(+0.27%) |
Aug 02, 2013 | 30.32 | 30.53 | 30.30 | 30.48 | 452,321 | +0.14(+0.48%) |
Aug 01, 2013 | 30.40 | 30.41 | 30.27 | 30.33 | 1,042,012 | +0.06(+0.21%) |
Jul 31, 2013 | 30.36 | 30.46 | 30.25 | 30.27 | 1,390,013 | -0.07(-0.24%) |
Jul 30, 2013 | 30.46 | 30.51 | 30.23 | 30.34 | 590,365 | +0.08(+0.27%) |
Jul 29, 2013 | 30.18 | 30.38 | 30.17 | 30.26 | 384,797 | +0.03(+0.09%) |
Jul 26, 2013 | 30.14 | 30.28 | 30.11 | 30.23 | 638,774 | +0.04(+0.12%) |
Jul 25, 2013 | 30.26 | 30.28 | 30.17 | 30.20 | 1,003,101 | -0.07(-0.24%) |
Jul 24, 2013 | 30.32 | 30.35 | 30.23 | 30.27 | 976,668 | +0.00(+0.00%) |
Jul 23, 2013 | 30.32 | 30.37 | 30.21 | 30.27 | 1,423,445 | -0.01(-0.03%) |
Jul 22, 2013 | 30.47 | 30.55 | 30.27 | 30.28 | 1,842,276 | -0.22(-0.71%) |
Jul 19, 2013 | 30.30 | 30.52 | 30.30 | 30.49 | 1,048,165 | +0.09(+0.30%) |
Jul 18, 2013 | 30.46 | 30.54 | 30.35 | 30.40 | 646,613 | +0.06(+0.21%) |
Jul 17, 2013 | 30.37 | 30.57 | 30.29 | 30.34 | 1,437,736 | +0.04(+0.12%) |
Jul 16, 2013 | 30.38 | 30.42 | 30.25 | 30.30 | 1,114,630 | -0.11(-0.36%) |
Jul 15, 2013 | 30.38 | 30.47 | 30.27 | 30.41 | 692,828 | +0.08(+0.27%) |
Jul 12, 2013 | 30.30 | 30.42 | 30.25 | 30.33 | 831,419 | -0.04(-0.12%) |
Jul 11, 2013 | 30.22 | 30.37 | 30.10 | 30.37 | 1,131,902 | +0.33(+1.11%) |
Jul 10, 2013 | 29.96 | 30.13 | 29.81 | 30.03 | 1,300,591 | -0.25(-0.83%) |
Jul 09, 2013 | 30.60 | 30.62 | 30.27 | 30.29 | 1,950,036 | -0.14(-0.47%) |
Jul 08, 2013 | 30.23 | 30.45 | 30.11 | 30.43 | 1,160,672 | +0.18(+0.60%) |
Jul 05, 2013 | 30.20 | 30.28 | 29.96 | 30.25 | 554,345 | +0.14(+0.45%) |
Jul 03, 2013 | 29.85 | 30.12 | 29.82 | 30.11 | 550,816 | +0.10(+0.33%) |
Jul 02, 2013 | 29.96 | 30.07 | 29.84 | 30.01 | 1,147,773 | -0.01(-0.03%) |