Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.41 | 31.77 | 31.27 | 31.34 | 3,289,437 | -0.28(-0.88%) |
Sep 26, 2013 | 31.97 | 31.97 | 31.51 | 31.62 | 3,832,543 | -0.25(-0.78%) |
Sep 25, 2013 | 31.52 | 32.15 | 31.37 | 31.87 | 9,795,725 | +0.90(+2.90%) |
Sep 24, 2013 | 31.03 | 31.30 | 30.79 | 30.97 | 7,487,938 | +0.01(+0.04%) |
Sep 23, 2013 | 31.00 | 31.22 | 30.78 | 30.96 | 4,033,459 | -0.04(-0.13%) |
Sep 20, 2013 | 31.20 | 31.37 | 30.77 | 31.00 | 9,494,628 | +0.31(+0.99%) |
Sep 19, 2013 | 30.91 | 31.13 | 30.55 | 30.69 | 7,706,159 | -0.13(-0.42%) |
Sep 18, 2013 | 29.90 | 30.89 | 29.76 | 30.82 | 6,773,116 | +0.93(+3.11%) |
Sep 17, 2013 | 29.85 | 30.06 | 29.54 | 29.89 | 7,109,557 | +0.01(+0.04%) |
Sep 16, 2013 | 29.06 | 30.26 | 29.05 | 29.88 | 8,909,402 | +1.02(+3.53%) |
Sep 13, 2013 | 28.54 | 29.26 | 28.54 | 28.86 | 5,313,695 | -0.08(-0.28%) |
Sep 12, 2013 | 29.44 | 29.60 | 28.69 | 28.94 | 5,771,493 | -0.57(-1.93%) |
Sep 11, 2013 | 29.74 | 29.77 | 29.08 | 29.52 | 4,441,951 | +0.08(+0.26%) |
Sep 10, 2013 | 29.22 | 29.76 | 29.10 | 29.44 | 4,904,329 | +0.28(+0.96%) |
Sep 09, 2013 | 29.08 | 29.50 | 28.95 | 29.16 | 6,392,492 | +0.24(+0.83%) |
Sep 06, 2013 | 28.77 | 29.22 | 28.66 | 28.92 | 4,657,090 | +0.25(+0.87%) |
Sep 05, 2013 | 28.66 | 28.89 | 28.38 | 28.67 | 3,623,347 | +0.04(+0.15%) |
Sep 04, 2013 | 28.44 | 28.78 | 28.21 | 28.62 | 2,278,299 | +0.09(+0.31%) |
Sep 03, 2013 | 28.66 | 28.96 | 28.47 | 28.54 | 4,536,976 | +0.19(+0.68%) |
Aug 30, 2013 | 28.27 | 28.54 | 28.18 | 28.34 | 4,427,882 | +0.15(+0.53%) |
Aug 29, 2013 | 28.24 | 28.43 | 28.09 | 28.19 | 3,309,087 | -0.08(-0.29%) |
Aug 28, 2013 | 28.67 | 28.80 | 28.04 | 28.28 | 5,831,524 | -0.53(-1.84%) |
Aug 27, 2013 | 28.95 | 29.22 | 28.79 | 28.81 | 3,641,882 | -0.54(-1.84%) |
Aug 26, 2013 | 29.15 | 29.90 | 29.15 | 29.35 | 4,283,015 | +0.41(+1.43%) |
Aug 23, 2013 | 28.91 | 28.97 | 28.74 | 28.93 | 3,326,736 | +0.06(+0.20%) |
Aug 22, 2013 | 28.59 | 29.00 | 28.54 | 28.88 | 2,982,430 | +0.43(+1.53%) |
Aug 21, 2013 | 27.98 | 28.61 | 27.95 | 28.44 | 6,465,887 | +0.46(+1.66%) |
Aug 20, 2013 | 27.87 | 28.19 | 27.64 | 27.98 | 4,220,218 | +0.21(+0.75%) |
Aug 19, 2013 | 27.97 | 28.08 | 27.77 | 27.77 | 5,916,341 | -0.20(-0.71%) |
Aug 16, 2013 | 28.27 | 28.35 | 27.79 | 27.97 | 6,208,702 | -0.39(-1.39%) |
Aug 15, 2013 | 27.72 | 28.49 | 27.65 | 28.37 | 6,893,841 | +0.36(+1.30%) |
Aug 14, 2013 | 27.94 | 28.41 | 27.89 | 28.00 | 4,263,244 | -0.24(-0.83%) |
Aug 13, 2013 | 28.26 | 28.43 | 28.07 | 28.24 | 6,436,079 | -0.01(-0.05%) |
Aug 12, 2013 | 27.81 | 28.30 | 27.69 | 28.25 | 6,501,122 | +0.28(+0.99%) |
Aug 09, 2013 | 28.43 | 28.68 | 27.65 | 27.97 | 8,682,677 | -0.54(-1.91%) |
Aug 08, 2013 | 28.55 | 29.01 | 28.38 | 28.52 | 7,565,748 | +0.30(+1.07%) |
Aug 07, 2013 | 28.60 | 28.62 | 27.51 | 28.22 | 10,770,049 | +0.05(+0.18%) |
Aug 06, 2013 | 28.75 | 28.75 | 27.71 | 28.16 | 10,145,640 | -0.53(-1.84%) |
Aug 05, 2013 | 28.68 | 28.91 | 28.51 | 28.69 | 4,869,983 | -0.04(-0.13%) |
Aug 02, 2013 | 29.09 | 29.18 | 28.50 | 28.73 | 6,404,793 | -0.39(-1.35%) |
Aug 01, 2013 | 29.48 | 29.61 | 28.96 | 29.12 | 8,554,119 | -0.00(-0.02%) |
Jul 31, 2013 | 29.30 | 29.63 | 28.98 | 29.13 | 9,524,650 | -0.18(-0.62%) |
Jul 30, 2013 | 29.23 | 30.23 | 29.16 | 29.31 | 27,624,390 | -0.75(-2.50%) |
Jul 29, 2013 | 26.80 | 30.13 | 26.64 | 30.06 | 38,070,840 | +3.17(+11.77%) |
Jul 26, 2013 | 26.75 | 26.97 | 26.52 | 26.90 | 3,260,258 | +0.13(+0.49%) |
Jul 25, 2013 | 26.52 | 26.89 | 26.38 | 26.76 | 4,857,210 | +0.05(+0.20%) |
Jul 24, 2013 | 26.86 | 26.97 | 26.42 | 26.71 | 4,606,435 | -0.18(-0.69%) |
Jul 23, 2013 | 27.19 | 27.23 | 26.88 | 26.90 | 4,599,227 | -0.23(-0.86%) |
Jul 22, 2013 | 27.41 | 27.58 | 27.11 | 27.13 | 3,726,008 | -0.20(-0.73%) |
Jul 19, 2013 | 27.29 | 27.49 | 27.16 | 27.33 | 3,894,028 | +0.14(+0.52%) |
Jul 18, 2013 | 27.34 | 27.61 | 27.15 | 27.19 | 4,938,990 | -0.09(-0.33%) |
Jul 17, 2013 | 27.13 | 27.39 | 27.00 | 27.28 | 3,151,789 | +0.36(+1.32%) |
Jul 16, 2013 | 27.52 | 27.60 | 26.75 | 26.92 | 4,901,646 | -0.62(-2.24%) |
Jul 15, 2013 | 27.44 | 27.57 | 26.91 | 27.54 | 5,130,443 | +0.18(+0.65%) |
Jul 12, 2013 | 27.04 | 27.85 | 27.04 | 27.36 | 5,656,107 | -0.51(-1.82%) |
Jul 11, 2013 | 27.29 | 27.88 | 27.19 | 27.87 | 8,148,338 | +1.00(+3.71%) |
Jul 10, 2013 | 26.95 | 27.11 | 26.57 | 26.87 | 4,748,586 | -0.05(-0.20%) |
Jul 09, 2013 | 26.47 | 27.08 | 26.44 | 26.93 | 6,664,095 | +0.64(+2.44%) |
Jul 08, 2013 | 26.23 | 26.47 | 26.15 | 26.28 | 3,902,292 | +0.21(+0.82%) |
Jul 05, 2013 | 26.16 | 26.19 | 25.60 | 26.07 | 5,370,586 | +0.06(+0.25%) |
Jul 03, 2013 | 25.55 | 26.03 | 25.55 | 26.01 | 3,781,205 | +0.47(+1.85%) |
Jul 02, 2013 | 25.39 | 25.83 | 25.16 | 25.53 | 8,670,624 | +0.23(+0.92%) |