Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.70 | 27.83 | 27.04 | 27.12 | 2,514,053 | -0.76(-2.72%) |
Sep 27, 2013 | 27.88 | 27.95 | 27.77 | 27.88 | 1,527,311 | -0.45(-1.59%) |
Sep 26, 2013 | 28.35 | 28.42 | 28.19 | 28.33 | 1,363,367 | +0.16(+0.57%) |
Sep 25, 2013 | 28.21 | 28.31 | 28.15 | 28.17 | 1,912,966 | -0.22(-0.79%) |
Sep 24, 2013 | 28.38 | 28.53 | 28.37 | 28.39 | 2,195,960 | -0.51(-1.78%) |
Sep 23, 2013 | 29.06 | 29.06 | 28.81 | 28.91 | 1,400,308 | -0.14(-0.48%) |
Sep 20, 2013 | 29.18 | 29.20 | 29.03 | 29.05 | 1,112,085 | -0.11(-0.36%) |
Sep 19, 2013 | 29.44 | 29.44 | 29.08 | 29.15 | 1,618,953 | +0.45(+1.57%) |
Sep 18, 2013 | 28.10 | 28.71 | 27.99 | 28.70 | 1,780,312 | +0.60(+2.15%) |
Sep 17, 2013 | 27.99 | 28.16 | 27.99 | 28.10 | 1,025,312 | +0.20(+0.71%) |
Sep 16, 2013 | 27.89 | 27.95 | 27.79 | 27.90 | 1,686,890 | +0.28(+1.02%) |
Sep 13, 2013 | 27.49 | 27.64 | 27.39 | 27.62 | 1,451,752 | +0.33(+1.21%) |
Sep 12, 2013 | 27.43 | 27.43 | 27.29 | 27.29 | 2,082,466 | -0.11(-0.38%) |
Sep 11, 2013 | 27.35 | 27.42 | 27.31 | 27.40 | 3,416,769 | -0.09(-0.33%) |
Sep 10, 2013 | 27.51 | 27.52 | 27.44 | 27.49 | 2,768,162 | +0.43(+1.58%) |
Sep 09, 2013 | 26.90 | 27.07 | 26.86 | 27.06 | 1,268,069 | +0.14(+0.52%) |
Sep 06, 2013 | 26.95 | 27.12 | 26.79 | 26.92 | 1,037,132 | +0.16(+0.60%) |
Sep 05, 2013 | 26.67 | 26.82 | 26.65 | 26.76 | 1,129,292 | -0.05(-0.18%) |
Sep 04, 2013 | 26.60 | 26.84 | 26.57 | 26.81 | 1,320,100 | -0.11(-0.39%) |
Sep 03, 2013 | 27.07 | 27.18 | 26.86 | 26.91 | 1,086,307 | +0.07(+0.26%) |
Aug 30, 2013 | 26.86 | 26.91 | 26.74 | 26.84 | 1,127,915 | -0.13(-0.50%) |
Aug 29, 2013 | 26.83 | 27.02 | 26.82 | 26.97 | 1,333,240 | -0.20(-0.72%) |
Aug 28, 2013 | 27.07 | 27.23 | 27.06 | 27.17 | 2,809,878 | -0.25(-0.92%) |
Aug 27, 2013 | 27.52 | 27.66 | 27.40 | 27.42 | 1,459,494 | -0.44(-1.59%) |
Aug 26, 2013 | 27.97 | 28.02 | 27.83 | 27.87 | 1,013,822 | -0.08(-0.28%) |
Aug 23, 2013 | 27.83 | 28.03 | 27.80 | 27.95 | 1,006,068 | +0.23(+0.81%) |
Aug 22, 2013 | 27.68 | 27.77 | 27.64 | 27.72 | 1,003,156 | +0.08(+0.31%) |
Aug 21, 2013 | 27.84 | 27.87 | 27.59 | 27.64 | 1,245,357 | -0.39(-1.38%) |
Aug 20, 2013 | 27.92 | 28.13 | 27.89 | 28.02 | 1,063,018 | -0.11(-0.38%) |
Aug 19, 2013 | 28.26 | 28.30 | 28.12 | 28.13 | 1,147,782 | -0.10(-0.35%) |
Aug 16, 2013 | 28.32 | 28.32 | 28.17 | 28.23 | 1,148,380 | +0.01(+0.02%) |
Aug 15, 2013 | 28.03 | 28.25 | 27.89 | 28.22 | 1,196,539 | -0.20(-0.69%) |
Aug 14, 2013 | 28.55 | 28.62 | 28.39 | 28.42 | 971,251 | -0.06(-0.22%) |
Aug 13, 2013 | 28.43 | 28.52 | 28.33 | 28.48 | 1,197,687 | +0.22(+0.80%) |
Aug 12, 2013 | 28.19 | 28.28 | 28.16 | 28.25 | 964,029 | -0.08(-0.30%) |
Aug 09, 2013 | 28.35 | 28.47 | 28.29 | 28.34 | 793,960 | +0.12(+0.42%) |
Aug 08, 2013 | 28.18 | 28.30 | 28.07 | 28.22 | 1,219,840 | +0.05(+0.18%) |
Aug 07, 2013 | 28.18 | 28.28 | 28.06 | 28.17 | 2,544,146 | -0.49(-1.71%) |
Aug 06, 2013 | 28.62 | 28.75 | 28.59 | 28.66 | 1,155,935 | -0.24(-0.84%) |
Aug 05, 2013 | 28.83 | 28.93 | 28.71 | 28.90 | 1,034,472 | +0.06(+0.22%) |
Aug 02, 2013 | 28.70 | 28.86 | 28.58 | 28.84 | 1,088,619 | +0.18(+0.63%) |
Aug 01, 2013 | 28.65 | 28.70 | 28.54 | 28.66 | 4,130,947 | +0.34(+1.21%) |
Jul 31, 2013 | 28.19 | 28.47 | 28.14 | 28.32 | 3,808,860 | +0.06(+0.20%) |
Jul 30, 2013 | 28.40 | 28.43 | 28.23 | 28.26 | 3,487,962 | -0.02(-0.07%) |
Jul 29, 2013 | 28.12 | 28.35 | 28.12 | 28.28 | 1,923,846 | +0.01(+0.02%) |
Jul 26, 2013 | 28.25 | 28.32 | 28.00 | 28.28 | 2,718,882 | -0.46(-1.60%) |
Jul 25, 2013 | 28.53 | 28.74 | 28.51 | 28.74 | 1,350,879 | -0.25(-0.87%) |
Jul 24, 2013 | 29.27 | 29.27 | 28.91 | 28.99 | 1,191,893 | -0.08(-0.26%) |
Jul 23, 2013 | 29.29 | 29.31 | 29.04 | 29.06 | 1,275,863 | -0.18(-0.62%) |
Jul 22, 2013 | 29.37 | 29.45 | 29.21 | 29.24 | 1,380,469 | -0.10(-0.33%) |
Jul 19, 2013 | 29.06 | 29.38 | 29.03 | 29.34 | 1,356,630 | +0.08(+0.26%) |
Jul 18, 2013 | 29.34 | 29.47 | 29.25 | 29.27 | 1,075,915 | +0.05(+0.19%) |
Jul 17, 2013 | 29.47 | 29.50 | 29.13 | 29.21 | 1,509,124 | -0.38(-1.29%) |
Jul 16, 2013 | 29.57 | 29.62 | 29.42 | 29.59 | 875,747 | -0.15(-0.49%) |
Jul 15, 2013 | 29.64 | 29.75 | 29.60 | 29.74 | 449,690 | +0.22(+0.73%) |
Jul 12, 2013 | 29.44 | 29.58 | 29.43 | 29.52 | 671,107 | -0.10(-0.35%) |
Jul 11, 2013 | 29.40 | 29.66 | 29.16 | 29.63 | 1,190,590 | +0.85(+2.95%) |
Jul 10, 2013 | 28.59 | 28.86 | 28.58 | 28.78 | 1,454,412 | +0.12(+0.41%) |
Jul 09, 2013 | 28.71 | 28.69 | 28.55 | 28.66 | 734,215 | +0.09(+0.32%) |
Jul 08, 2013 | 28.68 | 28.71 | 28.51 | 28.57 | 1,082,376 | +0.10(+0.37%) |
Jul 05, 2013 | 28.51 | 28.51 | 28.19 | 28.46 | 1,505,976 | +0.22(+0.79%) |
Jul 03, 2013 | 28.05 | 28.25 | 27.98 | 28.24 | 579,169 | -0.04(-0.15%) |
Jul 02, 2013 | 28.19 | 28.43 | 28.18 | 28.28 | 856,351 | -0.04(-0.15%) |