Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.02 | 30.60 | 29.77 | 30.16 | 1,901,961 | -0.34(-1.12%) |
Sep 27, 2013 | 30.22 | 30.54 | 30.17 | 30.50 | 1,248,337 | -0.10(-0.32%) |
Sep 26, 2013 | 30.52 | 30.95 | 30.36 | 30.60 | 1,463,504 | +0.04(+0.15%) |
Sep 25, 2013 | 30.51 | 31.19 | 30.27 | 30.55 | 1,768,668 | +0.03(+0.09%) |
Sep 24, 2013 | 30.33 | 31.13 | 30.08 | 30.52 | 1,569,447 | +0.21(+0.68%) |
Sep 23, 2013 | 30.71 | 30.87 | 29.98 | 30.32 | 3,025,556 | -0.53(-1.72%) |
Sep 20, 2013 | 31.03 | 31.30 | 30.74 | 30.85 | 5,358,887 | +0.00(+0.00%) |
Sep 19, 2013 | 30.42 | 31.12 | 30.18 | 30.85 | 3,626,671 | +0.48(+1.57%) |
Sep 18, 2013 | 29.58 | 30.51 | 29.35 | 30.37 | 2,511,376 | +0.81(+2.73%) |
Sep 17, 2013 | 29.62 | 29.87 | 29.32 | 29.56 | 2,740,923 | -0.12(-0.39%) |
Sep 16, 2013 | 29.27 | 29.74 | 28.67 | 29.68 | 3,186,061 | +1.01(+3.51%) |
Sep 13, 2013 | 28.09 | 28.75 | 27.97 | 28.67 | 2,293,311 | +0.63(+2.24%) |
Sep 12, 2013 | 28.10 | 28.58 | 27.93 | 28.05 | 1,504,206 | +0.01(+0.03%) |
Sep 11, 2013 | 28.10 | 28.30 | 27.44 | 28.04 | 1,979,834 | -0.12(-0.41%) |
Sep 10, 2013 | 28.31 | 28.59 | 27.86 | 28.15 | 2,431,265 | +0.18(+0.64%) |
Sep 09, 2013 | 27.34 | 28.19 | 27.34 | 27.97 | 2,673,332 | +0.81(+2.97%) |
Sep 06, 2013 | 26.73 | 27.72 | 26.29 | 27.17 | 3,084,278 | +0.72(+2.71%) |
Sep 05, 2013 | 26.28 | 27.17 | 26.13 | 26.45 | 5,054,924 | +0.70(+2.72%) |
Sep 04, 2013 | 25.36 | 25.91 | 25.13 | 25.75 | 3,290,347 | +0.37(+1.45%) |
Sep 03, 2013 | 26.54 | 26.65 | 25.18 | 25.38 | 4,168,771 | -0.65(-2.48%) |
Aug 30, 2013 | 26.33 | 26.61 | 25.93 | 26.03 | 1,326,011 | -0.28(-1.06%) |
Aug 29, 2013 | 26.69 | 27.03 | 26.19 | 26.31 | 1,526,958 | -0.51(-1.91%) |
Aug 28, 2013 | 26.43 | 27.02 | 26.36 | 26.82 | 1,239,741 | +0.17(+0.64%) |
Aug 27, 2013 | 27.30 | 27.50 | 26.49 | 26.65 | 1,559,613 | -1.17(-4.20%) |
Aug 26, 2013 | 27.67 | 28.15 | 27.54 | 27.81 | 1,237,229 | +0.15(+0.55%) |
Aug 23, 2013 | 27.85 | 28.00 | 27.31 | 27.66 | 978,269 | -0.13(-0.48%) |
Aug 22, 2013 | 27.53 | 28.01 | 27.48 | 27.80 | 1,318,112 | +0.48(+1.77%) |
Aug 21, 2013 | 28.06 | 28.31 | 27.14 | 27.31 | 2,120,602 | -0.83(-2.97%) |
Aug 20, 2013 | 27.65 | 28.40 | 27.18 | 28.15 | 1,552,033 | +0.49(+1.79%) |
Aug 19, 2013 | 28.67 | 28.69 | 27.56 | 27.65 | 1,649,250 | -1.09(-3.78%) |
Aug 16, 2013 | 28.13 | 29.01 | 28.06 | 28.74 | 2,099,386 | +0.49(+1.75%) |
Aug 15, 2013 | 27.29 | 28.32 | 27.18 | 28.24 | 3,552,225 | +0.48(+1.71%) |
Aug 14, 2013 | 27.95 | 28.36 | 27.74 | 27.77 | 1,584,819 | -0.15(-0.55%) |
Aug 13, 2013 | 27.75 | 28.31 | 27.62 | 27.92 | 1,649,311 | +0.34(+1.24%) |
Aug 12, 2013 | 27.56 | 28.15 | 27.47 | 27.58 | 1,305,154 | -0.23(-0.84%) |
Aug 09, 2013 | 27.76 | 28.15 | 27.52 | 27.81 | 958,973 | +0.06(+0.23%) |
Aug 08, 2013 | 27.02 | 27.90 | 26.95 | 27.75 | 1,497,315 | +1.03(+3.86%) |
Aug 07, 2013 | 27.00 | 27.24 | 26.68 | 26.72 | 1,635,278 | -0.50(-1.85%) |
Aug 06, 2013 | 27.56 | 27.61 | 27.13 | 27.22 | 2,163,966 | -0.34(-1.24%) |
Aug 05, 2013 | 27.39 | 27.71 | 27.35 | 27.56 | 1,206,227 | +0.03(+0.10%) |
Aug 02, 2013 | 27.15 | 27.73 | 26.73 | 27.54 | 1,564,416 | +0.33(+1.22%) |
Aug 01, 2013 | 26.84 | 27.66 | 26.73 | 27.20 | 2,319,775 | +0.74(+2.82%) |
Jul 31, 2013 | 26.08 | 26.83 | 25.85 | 26.46 | 1,996,249 | +0.63(+2.43%) |
Jul 30, 2013 | 25.50 | 26.16 | 25.05 | 25.83 | 1,851,173 | +0.58(+2.31%) |
Jul 29, 2013 | 25.37 | 25.83 | 25.06 | 25.25 | 1,063,340 | -0.32(-1.26%) |
Jul 26, 2013 | 25.35 | 25.87 | 25.22 | 25.57 | 1,566,886 | +0.14(+0.56%) |
Jul 25, 2013 | 25.40 | 26.84 | 25.18 | 25.43 | 2,762,154 | -0.28(-1.08%) |
Jul 24, 2013 | 26.51 | 26.61 | 25.52 | 25.70 | 2,101,625 | -0.72(-2.72%) |
Jul 23, 2013 | 26.22 | 26.50 | 26.18 | 26.42 | 1,865,885 | +0.39(+1.52%) |
Jul 22, 2013 | 26.13 | 26.65 | 25.94 | 26.03 | 942,777 | -0.04(-0.14%) |
Jul 19, 2013 | 26.11 | 26.24 | 25.68 | 26.06 | 1,201,386 | -0.12(-0.45%) |
Jul 18, 2013 | 25.52 | 26.61 | 25.48 | 26.18 | 1,813,871 | +0.76(+3.00%) |
Jul 17, 2013 | 24.83 | 25.58 | 24.82 | 25.42 | 2,275,061 | +0.83(+3.40%) |
Jul 16, 2013 | 25.29 | 25.44 | 24.57 | 24.58 | 2,080,991 | -0.59(-2.35%) |
Jul 15, 2013 | 25.65 | 25.90 | 25.11 | 25.17 | 1,716,654 | -0.38(-1.48%) |
Jul 12, 2013 | 25.42 | 25.85 | 25.38 | 25.55 | 1,963,147 | +0.12(+0.46%) |
Jul 11, 2013 | 25.26 | 25.79 | 25.17 | 25.43 | 2,730,896 | +0.84(+3.43%) |
Jul 10, 2013 | 25.22 | 25.50 | 24.50 | 24.59 | 2,197,310 | -0.61(-2.42%) |
Jul 09, 2013 | 24.91 | 25.40 | 24.71 | 25.20 | 1,847,869 | +0.63(+2.56%) |
Jul 08, 2013 | 24.91 | 25.17 | 24.52 | 24.57 | 1,612,440 | -0.24(-0.98%) |
Jul 05, 2013 | 24.67 | 24.82 | 24.28 | 24.82 | 1,445,245 | +0.49(+2.03%) |
Jul 03, 2013 | 24.16 | 24.53 | 24.09 | 24.32 | 1,201,009 | -0.09(-0.37%) |
Jul 02, 2013 | 24.05 | 24.57 | 23.97 | 24.41 | 2,071,309 | +0.25(+1.04%) |