Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.33 | 29.83 | 29.25 | 29.52 | 1,034,741 | -0.21(-0.72%) |
Sep 27, 2013 | 29.79 | 30.04 | 29.66 | 29.73 | 734,534 | -0.35(-1.16%) |
Sep 26, 2013 | 30.15 | 30.42 | 29.86 | 30.08 | 671,350 | +0.02(+0.08%) |
Sep 25, 2013 | 30.23 | 30.36 | 30.06 | 30.06 | 434,165 | -0.17(-0.55%) |
Sep 24, 2013 | 30.49 | 30.78 | 30.19 | 30.23 | 562,741 | -0.24(-0.80%) |
Sep 23, 2013 | 30.64 | 30.69 | 30.28 | 30.47 | 372,444 | -0.38(-1.23%) |
Sep 20, 2013 | 30.98 | 31.49 | 30.80 | 30.85 | 921,451 | -0.18(-0.59%) |
Sep 19, 2013 | 30.95 | 31.25 | 30.85 | 31.03 | 667,106 | +0.17(+0.57%) |
Sep 18, 2013 | 30.55 | 30.99 | 30.52 | 30.86 | 955,206 | +0.22(+0.72%) |
Sep 17, 2013 | 30.50 | 30.68 | 30.28 | 30.64 | 682,523 | +0.10(+0.32%) |
Sep 16, 2013 | 30.64 | 30.63 | 30.42 | 30.54 | 518,843 | +0.46(+1.52%) |
Sep 13, 2013 | 30.02 | 30.13 | 29.78 | 30.08 | 316,370 | +0.20(+0.66%) |
Sep 12, 2013 | 29.98 | 30.11 | 29.61 | 29.88 | 480,211 | -0.17(-0.58%) |
Sep 11, 2013 | 30.23 | 30.30 | 29.92 | 30.06 | 377,907 | -0.19(-0.63%) |
Sep 10, 2013 | 30.07 | 30.43 | 30.04 | 30.25 | 540,118 | +0.49(+1.66%) |
Sep 09, 2013 | 29.51 | 29.77 | 29.44 | 29.76 | 353,374 | +0.37(+1.27%) |
Sep 06, 2013 | 29.64 | 29.66 | 28.93 | 29.38 | 677,658 | -0.14(-0.46%) |
Sep 05, 2013 | 29.66 | 29.93 | 29.47 | 29.52 | 406,093 | -0.08(-0.26%) |
Sep 04, 2013 | 29.15 | 29.71 | 29.03 | 29.60 | 718,386 | +0.43(+1.49%) |
Sep 03, 2013 | 29.88 | 30.01 | 28.84 | 29.16 | 1,208,684 | -0.14(-0.49%) |
Aug 30, 2013 | 29.91 | 30.08 | 29.22 | 29.31 | 589,773 | -0.55(-1.83%) |
Aug 29, 2013 | 29.65 | 30.17 | 29.65 | 29.85 | 339,584 | +0.14(+0.46%) |
Aug 28, 2013 | 29.57 | 30.08 | 29.45 | 29.72 | 667,245 | +0.11(+0.36%) |
Aug 27, 2013 | 30.05 | 30.07 | 29.55 | 29.61 | 899,003 | -0.90(-2.96%) |
Aug 26, 2013 | 30.31 | 30.68 | 30.14 | 30.52 | 864,647 | +0.32(+1.06%) |
Aug 23, 2013 | 30.21 | 30.24 | 29.84 | 30.20 | 542,532 | +0.05(+0.18%) |
Aug 22, 2013 | 29.50 | 30.29 | 29.34 | 30.14 | 402,441 | +0.80(+2.72%) |
Aug 21, 2013 | 29.57 | 29.80 | 29.25 | 29.34 | 630,360 | -0.40(-1.33%) |
Aug 20, 2013 | 29.30 | 29.85 | 29.25 | 29.74 | 517,074 | +0.41(+1.40%) |
Aug 19, 2013 | 29.66 | 29.78 | 29.32 | 29.33 | 376,737 | -0.37(-1.25%) |
Aug 16, 2013 | 29.95 | 30.07 | 29.70 | 29.70 | 848,261 | -0.29(-0.96%) |
Aug 15, 2013 | 30.56 | 30.84 | 29.98 | 29.99 | 866,400 | -0.89(-2.88%) |
Aug 14, 2013 | 30.68 | 30.92 | 30.60 | 30.88 | 491,424 | +0.14(+0.44%) |
Aug 13, 2013 | 30.52 | 30.84 | 30.39 | 30.74 | 514,192 | +0.34(+1.13%) |
Aug 12, 2013 | 30.49 | 30.68 | 30.23 | 30.40 | 814,627 | -0.43(-1.38%) |
Aug 09, 2013 | 30.80 | 31.17 | 30.76 | 30.83 | 415,111 | -0.01(-0.02%) |
Aug 08, 2013 | 31.36 | 31.53 | 30.74 | 30.84 | 810,419 | -0.30(-0.98%) |
Aug 07, 2013 | 31.31 | 31.35 | 30.88 | 31.14 | 382,770 | -0.36(-1.13%) |
Aug 06, 2013 | 31.60 | 31.66 | 31.27 | 31.50 | 354,594 | -0.19(-0.60%) |
Aug 05, 2013 | 31.73 | 31.93 | 31.59 | 31.69 | 348,422 | -0.13(-0.41%) |
Aug 02, 2013 | 31.78 | 31.94 | 31.56 | 31.82 | 470,441 | +0.05(+0.14%) |
Aug 01, 2013 | 31.25 | 32.17 | 31.21 | 31.77 | 1,232,472 | +1.00(+3.26%) |
Jul 31, 2013 | 30.77 | 31.18 | 30.76 | 30.77 | 765,147 | +0.06(+0.20%) |
Jul 30, 2013 | 30.86 | 31.20 | 30.70 | 30.71 | 528,636 | +0.05(+0.17%) |
Jul 29, 2013 | 30.81 | 30.90 | 30.36 | 30.65 | 515,249 | -0.22(-0.71%) |
Jul 26, 2013 | 30.74 | 30.89 | 30.60 | 30.87 | 692,786 | -0.11(-0.37%) |
Jul 25, 2013 | 30.71 | 31.09 | 30.71 | 30.99 | 600,993 | +0.12(+0.39%) |
Jul 24, 2013 | 31.30 | 31.33 | 30.81 | 30.87 | 680,227 | -0.39(-1.23%) |
Jul 23, 2013 | 31.32 | 31.32 | 30.90 | 31.25 | 592,261 | +0.07(+0.22%) |
Jul 22, 2013 | 30.93 | 31.24 | 30.80 | 31.18 | 601,251 | +0.21(+0.68%) |
Jul 19, 2013 | 30.92 | 31.16 | 30.74 | 30.97 | 2,095,359 | -0.08(-0.24%) |
Jul 18, 2013 | 30.67 | 31.05 | 30.62 | 31.05 | 743,752 | +0.53(+1.74%) |
Jul 17, 2013 | 30.38 | 30.68 | 30.35 | 30.52 | 588,072 | +0.20(+0.67%) |
Jul 16, 2013 | 30.37 | 30.42 | 30.09 | 30.31 | 1,117,868 | -0.05(-0.17%) |
Jul 15, 2013 | 29.98 | 30.38 | 29.74 | 30.37 | 1,282,303 | +0.48(+1.62%) |
Jul 12, 2013 | 29.81 | 30.00 | 29.56 | 29.88 | 897,374 | +0.03(+0.10%) |
Jul 11, 2013 | 29.57 | 29.93 | 29.50 | 29.85 | 1,379,620 | +0.74(+2.55%) |
Jul 10, 2013 | 29.28 | 29.45 | 28.90 | 29.11 | 745,098 | -0.25(-0.85%) |
Jul 09, 2013 | 29.30 | 29.37 | 28.72 | 29.36 | 867,498 | +0.31(+1.07%) |
Jul 08, 2013 | 29.41 | 29.47 | 28.99 | 29.05 | 642,395 | -0.12(-0.42%) |
Jul 05, 2013 | 28.93 | 29.19 | 28.65 | 29.17 | 578,756 | +0.62(+2.17%) |
Jul 03, 2013 | 28.43 | 28.75 | 28.37 | 28.55 | 394,371 | -0.14(-0.50%) |
Jul 02, 2013 | 28.56 | 28.89 | 28.39 | 28.69 | 785,116 | +0.06(+0.21%) |