Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.87 | 32.11 | 31.61 | 31.70 | 1,068,162 | -0.37(-1.14%) |
Sep 26, 2013 | 31.86 | 32.07 | 31.77 | 32.07 | 644,589 | +0.18(+0.56%) |
Sep 25, 2013 | 31.54 | 31.90 | 31.54 | 31.89 | 963,922 | +0.36(+1.14%) |
Sep 24, 2013 | 31.97 | 31.97 | 31.49 | 31.53 | 907,237 | -0.39(-1.21%) |
Sep 23, 2013 | 31.95 | 32.46 | 31.78 | 31.91 | 612,349 | -0.19(-0.58%) |
Sep 20, 2013 | 32.20 | 32.20 | 31.94 | 32.10 | 2,009,139 | -0.08(-0.26%) |
Sep 19, 2013 | 31.73 | 32.34 | 31.73 | 32.18 | 1,694,305 | +0.45(+1.43%) |
Sep 18, 2013 | 30.47 | 31.74 | 30.23 | 31.73 | 983,541 | +1.30(+4.26%) |
Sep 17, 2013 | 30.21 | 30.59 | 30.13 | 30.43 | 1,361,985 | -0.05(-0.16%) |
Sep 16, 2013 | 30.93 | 30.70 | 30.36 | 30.48 | 1,114,766 | +0.13(+0.43%) |
Sep 13, 2013 | 29.89 | 30.38 | 29.84 | 30.35 | 908,406 | +0.42(+1.40%) |
Sep 12, 2013 | 30.18 | 30.22 | 29.73 | 29.93 | 1,355,742 | -0.09(-0.30%) |
Sep 11, 2013 | 29.61 | 30.02 | 29.32 | 30.02 | 1,298,379 | +0.43(+1.45%) |
Sep 10, 2013 | 29.52 | 29.60 | 29.08 | 29.59 | 1,134,987 | +0.43(+1.48%) |
Sep 09, 2013 | 28.68 | 29.17 | 28.58 | 29.16 | 1,212,595 | +0.48(+1.69%) |
Sep 06, 2013 | 28.26 | 28.92 | 28.26 | 28.67 | 1,729,238 | +0.68(+2.41%) |
Sep 05, 2013 | 28.25 | 28.28 | 27.86 | 28.00 | 966,910 | +0.14(+0.49%) |
Sep 04, 2013 | 27.66 | 27.96 | 27.40 | 27.86 | 1,045,741 | +0.26(+0.94%) |
Sep 03, 2013 | 28.33 | 28.66 | 27.29 | 27.60 | 2,017,562 | -0.55(-1.94%) |
Aug 30, 2013 | 28.35 | 28.59 | 28.09 | 28.15 | 1,099,187 | -0.19(-0.67%) |
Aug 29, 2013 | 28.05 | 28.37 | 27.99 | 28.34 | 361,881 | +0.10(+0.36%) |
Aug 28, 2013 | 28.22 | 28.58 | 27.96 | 28.24 | 657,378 | -0.04(-0.14%) |
Aug 27, 2013 | 28.56 | 28.67 | 28.26 | 28.28 | 755,930 | -0.55(-1.89%) |
Aug 26, 2013 | 29.15 | 29.15 | 28.67 | 28.82 | 345,346 | -0.23(-0.80%) |
Aug 23, 2013 | 28.72 | 29.06 | 28.61 | 29.06 | 501,535 | +0.36(+1.24%) |
Aug 22, 2013 | 28.53 | 28.78 | 28.29 | 28.70 | 682,189 | +0.29(+1.01%) |
Aug 21, 2013 | 28.46 | 28.95 | 28.03 | 28.41 | 654,624 | -0.13(-0.45%) |
Aug 20, 2013 | 27.78 | 28.67 | 27.78 | 28.54 | 730,763 | +0.80(+2.88%) |
Aug 19, 2013 | 27.98 | 28.27 | 27.72 | 27.75 | 808,669 | -0.36(-1.29%) |
Aug 16, 2013 | 28.70 | 28.74 | 28.09 | 28.11 | 1,133,309 | -0.68(-2.35%) |
Aug 15, 2013 | 29.50 | 29.50 | 28.78 | 28.78 | 1,073,098 | -0.88(-2.97%) |
Aug 14, 2013 | 29.51 | 29.70 | 29.40 | 29.66 | 773,101 | +0.21(+0.72%) |
Aug 13, 2013 | 29.90 | 29.98 | 29.32 | 29.45 | 683,673 | -0.16(-0.53%) |
Aug 12, 2013 | 29.71 | 29.76 | 29.41 | 29.61 | 541,174 | -0.24(-0.80%) |
Aug 09, 2013 | 29.52 | 30.04 | 29.52 | 29.85 | 639,470 | +0.29(+0.99%) |
Aug 08, 2013 | 29.62 | 29.62 | 29.33 | 29.55 | 467,199 | +0.10(+0.32%) |
Aug 07, 2013 | 29.62 | 29.73 | 29.38 | 29.46 | 584,056 | -0.17(-0.58%) |
Aug 06, 2013 | 29.67 | 29.94 | 29.55 | 29.63 | 606,149 | -0.05(-0.18%) |
Aug 05, 2013 | 29.16 | 29.69 | 29.12 | 29.68 | 969,940 | +0.53(+1.83%) |
Aug 02, 2013 | 29.30 | 29.50 | 28.84 | 29.15 | 1,669,321 | -0.39(-1.32%) |
Aug 01, 2013 | 28.90 | 29.82 | 28.82 | 29.54 | 2,310,699 | +0.83(+2.90%) |
Jul 31, 2013 | 29.24 | 29.31 | 28.70 | 28.71 | 1,697,525 | -0.46(-1.59%) |
Jul 30, 2013 | 29.51 | 29.59 | 29.17 | 29.17 | 713,795 | -0.31(-1.04%) |
Jul 29, 2013 | 29.40 | 29.66 | 29.25 | 29.48 | 572,711 | +0.01(+0.02%) |
Jul 26, 2013 | 29.60 | 29.60 | 29.34 | 29.47 | 911,740 | -0.19(-0.64%) |
Jul 25, 2013 | 29.55 | 29.85 | 29.34 | 29.66 | 1,756,785 | +0.09(+0.30%) |
Jul 24, 2013 | 30.34 | 30.35 | 29.24 | 29.58 | 2,012,501 | -0.68(-2.26%) |
Jul 23, 2013 | 30.52 | 30.52 | 30.18 | 30.26 | 755,846 | -0.20(-0.65%) |
Jul 22, 2013 | 30.25 | 30.58 | 30.25 | 30.46 | 645,959 | +0.14(+0.45%) |
Jul 19, 2013 | 30.37 | 30.46 | 30.16 | 30.32 | 856,949 | +0.28(+0.93%) |
Jul 18, 2013 | 30.08 | 30.30 | 29.96 | 30.04 | 1,529,601 | +0.11(+0.37%) |
Jul 17, 2013 | 29.97 | 30.31 | 29.86 | 29.93 | 741,315 | +0.11(+0.37%) |
Jul 16, 2013 | 29.89 | 30.14 | 29.76 | 29.82 | 1,081,709 | -0.08(-0.27%) |
Jul 15, 2013 | 29.75 | 30.07 | 29.61 | 29.90 | 490,913 | +0.23(+0.76%) |
Jul 12, 2013 | 30.05 | 30.05 | 29.44 | 29.68 | 782,745 | -0.08(-0.28%) |
Jul 11, 2013 | 29.50 | 30.05 | 29.50 | 29.76 | 1,299,212 | +0.64(+2.20%) |
Jul 10, 2013 | 29.46 | 29.49 | 28.87 | 29.12 | 1,466,859 | -0.40(-1.34%) |
Jul 09, 2013 | 29.54 | 29.69 | 29.21 | 29.51 | 822,756 | +0.26(+0.89%) |
Jul 08, 2013 | 29.17 | 29.49 | 29.11 | 29.25 | 977,513 | +0.09(+0.30%) |
Jul 05, 2013 | 29.42 | 29.51 | 28.42 | 29.17 | 851,372 | -0.06(-0.21%) |
Jul 03, 2013 | 29.28 | 29.40 | 28.91 | 29.23 | 790,942 | -0.22(-0.74%) |
Jul 02, 2013 | 28.63 | 29.60 | 28.59 | 29.45 | 1,580,029 | +0.94(+3.31%) |