Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.83 | 29.86 | 29.64 | 29.68 | 3,441,307 | -0.18(-0.61%) |
Sep 27, 2013 | 29.87 | 30.04 | 29.81 | 29.86 | 3,608,213 | -0.27(-0.88%) |
Sep 26, 2013 | 30.26 | 30.37 | 30.04 | 30.13 | 4,613,053 | -0.08(-0.27%) |
Sep 25, 2013 | 30.39 | 30.41 | 30.17 | 30.21 | 2,244,179 | -0.06(-0.20%) |
Sep 24, 2013 | 30.25 | 30.39 | 30.17 | 30.27 | 2,390,213 | +0.03(+0.10%) |
Sep 23, 2013 | 30.10 | 30.25 | 30.04 | 30.24 | 4,111,148 | +0.35(+1.17%) |
Sep 20, 2013 | 30.04 | 30.09 | 29.85 | 29.89 | 3,942,097 | +0.15(+0.52%) |
Sep 19, 2013 | 30.26 | 30.27 | 29.71 | 29.74 | 5,339,253 | -0.59(-1.95%) |
Sep 18, 2013 | 30.16 | 30.41 | 29.89 | 30.33 | 4,068,212 | +0.08(+0.27%) |
Sep 17, 2013 | 30.39 | 30.48 | 30.15 | 30.25 | 3,721,675 | -0.10(-0.33%) |
Sep 16, 2013 | 30.67 | 30.68 | 30.24 | 30.35 | 4,570,425 | -0.07(-0.21%) |
Sep 13, 2013 | 30.35 | 30.45 | 30.28 | 30.41 | 2,245,830 | +0.11(+0.37%) |
Sep 12, 2013 | 30.43 | 30.47 | 30.15 | 30.30 | 3,193,389 | -0.05(-0.18%) |
Sep 11, 2013 | 30.04 | 30.38 | 30.04 | 30.35 | 4,799,222 | +0.53(+1.77%) |
Sep 10, 2013 | 29.67 | 29.96 | 29.55 | 29.83 | 8,101,593 | -0.02(-0.08%) |
Sep 09, 2013 | 30.50 | 30.58 | 29.62 | 29.85 | 10,528,305 | -0.72(-2.34%) |
Sep 06, 2013 | 30.60 | 30.67 | 30.33 | 30.56 | 2,788,588 | +0.14(+0.47%) |
Sep 05, 2013 | 30.39 | 30.53 | 30.38 | 30.42 | 2,940,653 | -0.31(-1.02%) |
Sep 04, 2013 | 30.56 | 30.86 | 30.56 | 30.74 | 3,000,076 | +0.11(+0.37%) |
Sep 03, 2013 | 30.84 | 30.84 | 30.52 | 30.62 | 3,245,685 | +0.52(+1.73%) |
Aug 30, 2013 | 30.41 | 30.41 | 30.02 | 30.10 | 3,565,128 | -0.41(-1.36%) |
Aug 29, 2013 | 30.54 | 30.79 | 30.50 | 30.52 | 2,600,117 | -0.03(-0.10%) |
Aug 28, 2013 | 30.52 | 30.67 | 30.50 | 30.55 | 2,245,260 | -0.07(-0.23%) |
Aug 27, 2013 | 30.69 | 30.92 | 30.56 | 30.62 | 3,439,911 | -0.24(-0.77%) |
Aug 26, 2013 | 30.84 | 30.89 | 30.74 | 30.85 | 2,363,630 | -0.02(-0.06%) |
Aug 23, 2013 | 30.80 | 30.88 | 30.72 | 30.87 | 2,227,941 | +0.08(+0.27%) |
Aug 22, 2013 | 30.68 | 30.82 | 30.60 | 30.79 | 2,574,279 | +0.11(+0.37%) |
Aug 21, 2013 | 30.86 | 30.88 | 30.57 | 30.68 | 3,671,013 | +0.01(+0.02%) |
Aug 20, 2013 | 30.68 | 30.80 | 30.62 | 30.67 | 5,485,201 | +0.32(+1.05%) |
Aug 19, 2013 | 30.48 | 30.56 | 30.35 | 30.35 | 2,719,506 | -0.19(-0.62%) |
Aug 16, 2013 | 30.66 | 30.67 | 30.45 | 30.54 | 4,120,138 | +0.06(+0.19%) |
Aug 15, 2013 | 30.38 | 30.55 | 30.23 | 30.48 | 4,784,788 | -0.23(-0.75%) |
Aug 14, 2013 | 30.97 | 31.00 | 30.66 | 30.71 | 4,272,483 | -0.05(-0.17%) |
Aug 13, 2013 | 30.55 | 30.78 | 30.42 | 30.77 | 4,146,006 | +0.42(+1.38%) |
Aug 12, 2013 | 30.52 | 30.58 | 30.33 | 30.35 | 2,446,730 | -0.12(-0.41%) |
Aug 09, 2013 | 30.52 | 30.63 | 30.43 | 30.47 | 1,959,086 | -0.09(-0.29%) |
Aug 08, 2013 | 30.80 | 30.80 | 30.37 | 30.56 | 3,153,755 | +0.04(+0.12%) |
Aug 07, 2013 | 30.54 | 30.77 | 30.50 | 30.52 | 3,050,742 | +0.16(+0.53%) |
Aug 06, 2013 | 30.49 | 30.53 | 30.23 | 30.36 | 4,697,115 | -0.13(-0.42%) |
Aug 05, 2013 | 30.64 | 30.67 | 30.42 | 30.49 | 3,863,457 | -0.07(-0.23%) |
Aug 02, 2013 | 30.51 | 30.70 | 30.39 | 30.56 | 4,338,613 | +0.26(+0.87%) |
Aug 01, 2013 | 30.23 | 30.40 | 30.16 | 30.30 | 5,705,636 | +0.47(+1.59%) |
Jul 31, 2013 | 29.93 | 30.12 | 29.67 | 29.82 | 4,195,745 | +0.09(+0.29%) |
Jul 30, 2013 | 30.09 | 30.12 | 29.70 | 29.74 | 3,017,889 | -0.19(-0.65%) |
Jul 29, 2013 | 30.02 | 30.13 | 29.92 | 29.93 | 3,704,386 | -0.21(-0.70%) |
Jul 26, 2013 | 29.93 | 30.19 | 29.76 | 30.14 | 2,731,195 | -0.20(-0.67%) |
Jul 25, 2013 | 30.30 | 30.48 | 30.19 | 30.34 | 3,119,317 | +0.11(+0.37%) |
Jul 24, 2013 | 30.20 | 30.27 | 29.83 | 30.23 | 4,081,357 | +0.12(+0.39%) |
Jul 23, 2013 | 30.13 | 30.25 | 30.03 | 30.12 | 3,735,876 | -0.19(-0.64%) |
Jul 22, 2013 | 30.34 | 30.54 | 30.27 | 30.31 | 4,268,504 | -0.21(-0.69%) |
Jul 19, 2013 | 30.36 | 30.59 | 30.29 | 30.52 | 2,486,026 | -0.18(-0.57%) |
Jul 18, 2013 | 30.84 | 30.85 | 30.61 | 30.70 | 2,862,620 | +0.16(+0.54%) |
Jul 17, 2013 | 30.74 | 30.74 | 30.39 | 30.53 | 2,738,684 | +0.18(+0.58%) |
Jul 16, 2013 | 30.41 | 30.55 | 30.13 | 30.36 | 3,805,970 | -0.44(-1.43%) |
Jul 15, 2013 | 30.91 | 30.92 | 30.68 | 30.79 | 3,002,645 | -0.20(-0.64%) |
Jul 12, 2013 | 30.84 | 31.01 | 30.78 | 30.99 | 2,030,067 | +0.03(+0.09%) |
Jul 11, 2013 | 30.82 | 30.99 | 30.71 | 30.96 | 2,578,896 | +0.36(+1.19%) |
Jul 10, 2013 | 30.44 | 30.76 | 30.42 | 30.60 | 2,833,705 | +0.38(+1.26%) |
Jul 09, 2013 | 30.31 | 30.23 | 30.10 | 30.22 | 2,556,870 | +0.01(+0.02%) |
Jul 08, 2013 | 30.19 | 30.37 | 30.06 | 30.22 | 3,398,245 | +0.25(+0.84%) |
Jul 05, 2013 | 30.05 | 30.08 | 29.76 | 29.96 | 3,019,315 | +0.35(+1.17%) |
Jul 03, 2013 | 29.52 | 29.65 | 29.42 | 29.62 | 1,986,737 | +0.15(+0.52%) |
Jul 02, 2013 | 29.46 | 29.69 | 29.38 | 29.47 | 2,455,334 | +0.06(+0.22%) |