Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.75 | 28.75 | 28.34 | 28.51 | 1,212,221 | -0.53(-1.81%) |
Sep 27, 2013 | 28.94 | 29.14 | 28.82 | 29.04 | 761,120 | +0.09(+0.33%) |
Sep 26, 2013 | 29.13 | 29.15 | 28.84 | 28.94 | 591,904 | -0.11(-0.37%) |
Sep 25, 2013 | 28.58 | 29.20 | 28.42 | 29.05 | 1,427,799 | +0.45(+1.57%) |
Sep 24, 2013 | 28.73 | 29.06 | 28.53 | 28.60 | 1,144,488 | -0.43(-1.50%) |
Sep 23, 2013 | 29.38 | 29.47 | 29.02 | 29.04 | 356,763 | -0.43(-1.47%) |
Sep 20, 2013 | 29.62 | 29.77 | 29.41 | 29.47 | 469,974 | -0.16(-0.53%) |
Sep 19, 2013 | 29.79 | 29.96 | 29.63 | 29.63 | 329,115 | -0.09(-0.32%) |
Sep 18, 2013 | 29.40 | 29.86 | 29.40 | 29.72 | 383,907 | +0.30(+1.01%) |
Sep 17, 2013 | 29.43 | 29.61 | 29.28 | 29.43 | 254,679 | +0.08(+0.26%) |
Sep 16, 2013 | 29.47 | 29.49 | 29.30 | 29.35 | 321,855 | +0.17(+0.58%) |
Sep 13, 2013 | 29.48 | 29.59 | 29.17 | 29.18 | 497,238 | -0.23(-0.79%) |
Sep 12, 2013 | 29.61 | 29.89 | 29.38 | 29.41 | 514,166 | -0.18(-0.60%) |
Sep 11, 2013 | 29.49 | 29.63 | 29.36 | 29.59 | 350,368 | +0.12(+0.41%) |
Sep 10, 2013 | 29.24 | 29.48 | 29.21 | 29.47 | 351,486 | +0.30(+1.01%) |
Sep 09, 2013 | 29.13 | 29.33 | 29.08 | 29.18 | 283,447 | +0.14(+0.50%) |
Sep 06, 2013 | 29.12 | 29.21 | 28.64 | 29.03 | 820,203 | +0.00(+0.00%) |
Sep 05, 2013 | 29.07 | 29.59 | 28.79 | 29.03 | 1,522,833 | -0.66(-2.23%) |
Sep 04, 2013 | 29.88 | 29.95 | 29.62 | 29.69 | 608,587 | -0.20(-0.67%) |
Sep 03, 2013 | 29.91 | 30.19 | 29.54 | 29.89 | 488,233 | +0.23(+0.76%) |
Aug 30, 2013 | 29.98 | 30.01 | 29.60 | 29.67 | 253,083 | -0.20(-0.67%) |
Aug 29, 2013 | 30.23 | 30.43 | 29.84 | 29.87 | 699,461 | -0.46(-1.51%) |
Aug 28, 2013 | 30.26 | 30.44 | 30.22 | 30.33 | 343,251 | +0.06(+0.21%) |
Aug 27, 2013 | 30.26 | 30.43 | 30.21 | 30.26 | 420,846 | -0.19(-0.64%) |
Aug 26, 2013 | 30.49 | 30.60 | 30.30 | 30.46 | 202,204 | -0.06(-0.21%) |
Aug 23, 2013 | 30.43 | 30.57 | 30.30 | 30.52 | 160,524 | +0.10(+0.33%) |
Aug 22, 2013 | 30.30 | 30.58 | 30.21 | 30.42 | 309,788 | +0.15(+0.50%) |
Aug 21, 2013 | 30.51 | 30.51 | 30.08 | 30.27 | 489,200 | -0.28(-0.91%) |
Aug 20, 2013 | 30.11 | 30.62 | 30.02 | 30.55 | 416,274 | +0.40(+1.34%) |
Aug 19, 2013 | 30.38 | 30.52 | 30.13 | 30.14 | 242,221 | -0.36(-1.20%) |
Aug 16, 2013 | 30.73 | 30.96 | 30.50 | 30.51 | 301,724 | -0.18(-0.57%) |
Aug 15, 2013 | 30.84 | 30.89 | 30.48 | 30.69 | 251,439 | -0.26(-0.83%) |
Aug 14, 2013 | 31.12 | 31.13 | 30.65 | 30.94 | 368,543 | -0.14(-0.47%) |
Aug 13, 2013 | 31.29 | 31.37 | 31.03 | 31.09 | 466,620 | -0.18(-0.56%) |
Aug 12, 2013 | 31.37 | 31.43 | 31.16 | 31.27 | 267,505 | -0.14(-0.44%) |
Aug 09, 2013 | 31.42 | 31.47 | 31.24 | 31.40 | 332,499 | +0.01(+0.04%) |
Aug 08, 2013 | 31.52 | 31.62 | 31.27 | 31.39 | 558,888 | -0.13(-0.40%) |
Aug 07, 2013 | 31.85 | 31.96 | 31.13 | 31.52 | 950,478 | -0.28(-0.89%) |
Aug 06, 2013 | 32.63 | 32.94 | 31.63 | 31.80 | 1,252,760 | -2.08(-6.13%) |
Aug 05, 2013 | 34.10 | 34.71 | 33.40 | 33.88 | 416,244 | -0.08(-0.22%) |
Aug 02, 2013 | 33.93 | 34.10 | 33.80 | 33.95 | 207,760 | -0.04(-0.13%) |
Aug 01, 2013 | 33.84 | 34.17 | 33.80 | 34.00 | 541,743 | +0.31(+0.92%) |
Jul 31, 2013 | 33.98 | 34.06 | 33.68 | 33.69 | 404,822 | -0.23(-0.69%) |
Jul 30, 2013 | 34.36 | 34.37 | 33.90 | 33.92 | 329,342 | -0.23(-0.66%) |
Jul 29, 2013 | 34.03 | 34.23 | 33.86 | 34.15 | 254,467 | +0.08(+0.22%) |
Jul 26, 2013 | 33.88 | 34.10 | 33.66 | 34.07 | 169,133 | +0.12(+0.35%) |
Jul 25, 2013 | 33.74 | 34.02 | 33.69 | 33.95 | 369,703 | +0.10(+0.30%) |
Jul 24, 2013 | 34.46 | 34.60 | 33.83 | 33.85 | 378,340 | -0.48(-1.41%) |
Jul 23, 2013 | 34.88 | 34.88 | 34.33 | 34.34 | 204,926 | -0.45(-1.30%) |
Jul 22, 2013 | 34.89 | 34.89 | 34.59 | 34.79 | 144,143 | +0.20(+0.58%) |
Jul 19, 2013 | 34.66 | 34.73 | 34.47 | 34.59 | 244,765 | -0.14(-0.40%) |
Jul 18, 2013 | 34.57 | 34.74 | 34.49 | 34.73 | 165,142 | +0.32(+0.93%) |
Jul 17, 2013 | 34.60 | 34.68 | 34.33 | 34.41 | 145,313 | -0.06(-0.18%) |
Jul 16, 2013 | 34.41 | 34.73 | 34.34 | 34.47 | 220,205 | +0.02(+0.05%) |
Jul 15, 2013 | 34.64 | 34.73 | 34.32 | 34.45 | 278,666 | -0.06(-0.18%) |
Jul 12, 2013 | 34.27 | 34.69 | 34.18 | 34.51 | 284,172 | +0.30(+0.86%) |
Jul 11, 2013 | 34.17 | 34.24 | 33.89 | 34.22 | 211,453 | +0.35(+1.04%) |
Jul 10, 2013 | 33.71 | 33.96 | 33.54 | 33.86 | 224,947 | +0.10(+0.30%) |
Jul 09, 2013 | 33.35 | 33.76 | 33.21 | 33.76 | 315,825 | +0.55(+1.67%) |
Jul 08, 2013 | 33.14 | 33.37 | 33.10 | 33.21 | 305,147 | +0.10(+0.30%) |
Jul 05, 2013 | 32.95 | 33.15 | 32.78 | 33.11 | 183,959 | +0.30(+0.90%) |
Jul 03, 2013 | 33.00 | 33.17 | 32.76 | 32.81 | 175,998 | -0.31(-0.95%) |
Jul 02, 2013 | 33.17 | 33.32 | 32.99 | 33.13 | 420,331 | -0.09(-0.27%) |