Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 31.46 | 31.69 | 31.19 | 31.28 | 5,639,149 | -0.33(-1.04%) |
Sep 27, 2013 | 31.50 | 31.77 | 31.37 | 31.61 | 4,823,566 | +0.00(+0.00%) |
Sep 26, 2013 | 31.79 | 31.79 | 31.37 | 31.61 | 4,361,936 | +0.11(+0.35%) |
Sep 25, 2013 | 31.33 | 31.86 | 31.30 | 31.50 | 5,392,567 | -0.01(-0.03%) |
Sep 24, 2013 | 31.80 | 31.93 | 31.47 | 31.51 | 7,878,095 | -0.59(-1.84%) |
Sep 23, 2013 | 32.24 | 32.46 | 31.96 | 32.10 | 7,419,710 | -0.14(-0.43%) |
Sep 20, 2013 | 32.43 | 32.55 | 31.94 | 32.24 | 11,105,128 | +0.16(+0.50%) |
Sep 19, 2013 | 32.56 | 32.64 | 31.73 | 32.08 | 10,992,563 | -0.35(-1.08%) |
Sep 18, 2013 | 32.43 | 32.75 | 32.21 | 32.43 | 12,774,545 | -0.02(-0.06%) |
Sep 17, 2013 | 32.54 | 32.91 | 32.31 | 32.45 | 15,176,721 | -0.55(-1.67%) |
Sep 16, 2013 | 32.79 | 33.82 | 32.49 | 33.00 | 17,898,934 | +0.51(+1.57%) |
Sep 13, 2013 | 31.85 | 33.30 | 31.59 | 32.49 | 21,193,490 | +0.71(+2.23%) |
Sep 12, 2013 | 31.90 | 31.99 | 31.45 | 31.78 | 7,514,096 | -0.20(-0.63%) |
Sep 11, 2013 | 32.44 | 32.49 | 31.39 | 31.98 | 12,843,998 | -0.84(-2.56%) |
Sep 10, 2013 | 31.98 | 33.38 | 31.69 | 32.82 | 27,268,988 | +1.12(+3.53%) |
Sep 09, 2013 | 31.23 | 31.94 | 31.12 | 31.70 | 24,349,904 | +1.53(+5.07%) |
Sep 06, 2013 | 30.49 | 30.83 | 30.11 | 30.17 | 8,903,013 | +0.04(+0.13%) |
Sep 05, 2013 | 30.00 | 30.22 | 29.75 | 30.13 | 8,427,164 | +0.21(+0.70%) |
Sep 04, 2013 | 29.65 | 30.07 | 29.59 | 29.92 | 7,902,197 | +0.26(+0.88%) |
Sep 03, 2013 | 30.02 | 30.14 | 29.50 | 29.66 | 7,928,661 | +0.02(+0.07%) |
Aug 30, 2013 | 29.64 | 29.92 | 29.56 | 29.64 | 5,723,568 | +0.04(+0.14%) |
Aug 29, 2013 | 29.79 | 29.98 | 29.55 | 29.60 | 6,870,074 | -0.11(-0.37%) |
Aug 28, 2013 | 29.99 | 30.10 | 29.61 | 29.71 | 6,873,588 | -0.25(-0.83%) |
Aug 27, 2013 | 30.26 | 30.37 | 29.83 | 29.96 | 7,365,489 | -0.59(-1.93%) |
Aug 26, 2013 | 30.68 | 31.00 | 30.35 | 30.55 | 13,716,425 | +0.69(+2.31%) |
Aug 23, 2013 | 29.71 | 30.00 | 29.68 | 29.86 | 5,189,032 | +0.20(+0.67%) |
Aug 22, 2013 | 29.36 | 29.93 | 29.33 | 29.66 | 8,589,317 | +0.33(+1.13%) |
Aug 21, 2013 | 29.66 | 29.90 | 29.20 | 29.33 | 10,171,796 | -0.67(-2.23%) |
Aug 20, 2013 | 30.03 | 30.23 | 29.75 | 30.00 | 7,777,603 | +0.00(+0.00%) |
Aug 19, 2013 | 30.50 | 30.65 | 29.98 | 30.00 | 7,757,338 | -0.39(-1.28%) |
Aug 16, 2013 | 31.15 | 31.15 | 30.22 | 30.39 | 11,739,404 | -0.83(-2.66%) |
Aug 15, 2013 | 30.44 | 31.33 | 30.00 | 31.22 | 11,514,804 | +0.49(+1.59%) |
Aug 14, 2013 | 31.29 | 31.35 | 30.70 | 30.73 | 8,877,240 | -0.35(-1.13%) |
Aug 13, 2013 | 31.15 | 31.33 | 30.65 | 31.08 | 13,641,875 | +0.11(+0.36%) |
Aug 12, 2013 | 30.08 | 31.00 | 30.00 | 30.97 | 24,225,894 | +1.04(+3.47%) |
Aug 09, 2013 | 31.13 | 31.29 | 29.92 | 29.93 | 25,599,062 | -0.83(-2.70%) |
Aug 08, 2013 | 30.24 | 31.01 | 30.11 | 30.76 | 24,278,868 | +1.18(+3.99%) |
Aug 07, 2013 | 29.28 | 29.83 | 29.08 | 29.58 | 29,131,736 | +0.17(+0.58%) |
Aug 06, 2013 | 29.39 | 30.31 | 28.75 | 29.41 | 32,347,464 | -0.10(-0.34%) |
Aug 05, 2013 | 29.31 | 29.69 | 28.86 | 29.51 | 15,493,190 | +0.60(+2.08%) |
Aug 02, 2013 | 29.58 | 29.58 | 28.55 | 28.91 | 25,711,388 | -0.57(-1.93%) |
Aug 01, 2013 | 29.85 | 29.95 | 28.85 | 29.48 | 40,012,692 | +0.48(+1.66%) |
Jul 31, 2013 | 31.00 | 31.01 | 29.00 | 29.00 | 68,584,056 | -2.63(-8.31%) |
Jul 30, 2013 | 37.90 | 31.89 | 29.00 | 31.63 | 106,221,312 | -6.27(-16.54%) |
Jul 29, 2013 | 37.18 | 38.09 | 36.99 | 37.90 | 8,062,589 | +0.75(+2.02%) |
Jul 26, 2013 | 37.26 | 37.26 | 36.43 | 37.15 | 7,657,986 | -0.29(-0.77%) |
Jul 25, 2013 | 36.90 | 37.46 | 35.98 | 37.44 | 17,493,688 | -0.50(-1.32%) |
Jul 24, 2013 | 38.17 | 38.59 | 37.78 | 37.94 | 9,946,838 | -0.16(-0.42%) |
Jul 23, 2013 | 38.64 | 38.81 | 38.05 | 38.10 | 5,225,632 | -0.42(-1.09%) |
Jul 22, 2013 | 38.43 | 38.55 | 38.24 | 38.52 | 5,877,528 | +0.08(+0.21%) |
Jul 19, 2013 | 38.28 | 38.50 | 38.16 | 38.44 | 5,822,052 | +0.14(+0.37%) |
Jul 18, 2013 | 38.17 | 38.51 | 37.95 | 38.30 | 6,889,838 | +0.20(+0.52%) |
Jul 17, 2013 | 38.59 | 38.77 | 38.00 | 38.10 | 6,977,903 | -0.38(-0.99%) |
Jul 16, 2013 | 39.74 | 39.79 | 38.33 | 38.48 | 9,605,728 | -1.18(-2.98%) |
Jul 15, 2013 | 39.54 | 39.81 | 39.42 | 39.66 | 5,749,971 | +0.09(+0.23%) |
Jul 12, 2013 | 40.05 | 40.07 | 39.39 | 39.57 | 5,728,897 | -0.29(-0.73%) |
Jul 11, 2013 | 39.72 | 39.96 | 39.36 | 39.86 | 6,979,693 | +0.82(+2.10%) |
Jul 10, 2013 | 39.31 | 39.46 | 38.85 | 39.04 | 7,300,268 | -0.46(-1.16%) |
Jul 09, 2013 | 38.87 | 39.56 | 38.54 | 39.50 | 5,538,072 | +0.96(+2.49%) |
Jul 08, 2013 | 38.50 | 38.69 | 38.30 | 38.54 | 6,810,604 | +0.35(+0.92%) |
Jul 05, 2013 | 38.44 | 38.52 | 37.83 | 38.19 | 3,932,115 | +0.01(+0.03%) |
Jul 03, 2013 | 37.88 | 38.22 | 37.62 | 38.18 | 3,647,594 | +0.40(+1.06%) |
Jul 02, 2013 | 37.85 | 38.09 | 37.55 | 37.78 | 8,124,407 | +0.18(+0.48%) |