Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.04 | 32.43 | 31.98 | 32.19 | 16,657,298 | -0.44(-1.36%) |
Sep 27, 2013 | 33.16 | 33.35 | 32.51 | 32.63 | 35,201,844 | +1.46(+4.69%) |
Sep 26, 2013 | 30.68 | 31.24 | 30.64 | 31.17 | 14,852,998 | +0.63(+2.06%) |
Sep 25, 2013 | 30.77 | 30.81 | 30.46 | 30.54 | 8,893,242 | -0.23(-0.73%) |
Sep 24, 2013 | 30.77 | 30.90 | 30.66 | 30.77 | 8,241,750 | +0.20(+0.65%) |
Sep 23, 2013 | 30.63 | 30.82 | 30.15 | 30.57 | 12,367,066 | -0.17(-0.56%) |
Sep 20, 2013 | 30.67 | 30.80 | 30.18 | 30.74 | 41,939,996 | -0.06(-0.19%) |
Sep 19, 2013 | 30.92 | 31.27 | 30.49 | 30.80 | 16,499,391 | +0.01(+0.03%) |
Sep 18, 2013 | 30.12 | 30.95 | 30.10 | 30.79 | 9,639,895 | +0.51(+1.70%) |
Sep 17, 2013 | 30.21 | 30.43 | 30.13 | 30.28 | 8,669,667 | +0.06(+0.19%) |
Sep 16, 2013 | 30.44 | 30.28 | 30.12 | 30.22 | 6,029,104 | +0.12(+0.41%) |
Sep 13, 2013 | 30.09 | 30.20 | 29.78 | 30.09 | 7,429,405 | -0.08(-0.25%) |
Sep 12, 2013 | 30.12 | 30.53 | 30.05 | 30.17 | 9,288,616 | +0.22(+0.72%) |
Sep 11, 2013 | 29.68 | 30.05 | 29.61 | 29.95 | 10,274,048 | +0.34(+1.15%) |
Sep 10, 2013 | 29.56 | 29.68 | 29.23 | 29.61 | 15,087,213 | +0.63(+2.17%) |
Sep 09, 2013 | 28.83 | 29.07 | 28.77 | 28.98 | 4,605,905 | +0.19(+0.65%) |
Sep 06, 2013 | 28.98 | 29.05 | 28.44 | 28.80 | 5,226,963 | -0.18(-0.61%) |
Sep 05, 2013 | 28.81 | 29.06 | 28.67 | 28.97 | 5,897,528 | +0.11(+0.38%) |
Sep 04, 2013 | 28.51 | 29.02 | 28.50 | 28.86 | 7,331,700 | +0.37(+1.31%) |
Sep 03, 2013 | 28.19 | 28.76 | 28.14 | 28.49 | 9,258,065 | +0.65(+2.34%) |
Aug 30, 2013 | 28.23 | 28.27 | 27.74 | 27.84 | 6,601,592 | -0.29(-1.04%) |
Aug 29, 2013 | 27.91 | 28.30 | 27.87 | 28.13 | 5,076,784 | +0.14(+0.51%) |
Aug 28, 2013 | 27.70 | 28.14 | 27.67 | 27.99 | 6,840,699 | +0.25(+0.89%) |
Aug 27, 2013 | 27.94 | 28.15 | 27.73 | 27.74 | 5,502,802 | -0.49(-1.74%) |
Aug 26, 2013 | 28.36 | 28.50 | 28.23 | 28.23 | 6,203,577 | -0.13(-0.45%) |
Aug 23, 2013 | 28.78 | 28.81 | 28.22 | 28.36 | 9,106,449 | -0.29(-1.00%) |
Aug 22, 2013 | 28.31 | 28.78 | 28.22 | 28.65 | 5,723,056 | +0.32(+1.14%) |
Aug 21, 2013 | 28.52 | 28.71 | 28.29 | 28.33 | 5,394,984 | -0.22(-0.77%) |
Aug 20, 2013 | 28.51 | 29.02 | 28.41 | 28.55 | 8,673,620 | -0.04(-0.12%) |
Aug 19, 2013 | 28.14 | 28.76 | 28.05 | 28.58 | 8,724,285 | +0.47(+1.67%) |
Aug 16, 2013 | 28.02 | 28.41 | 27.98 | 28.11 | 5,955,786 | +0.07(+0.25%) |
Aug 15, 2013 | 28.17 | 28.27 | 27.90 | 28.04 | 7,041,453 | -0.38(-1.34%) |
Aug 14, 2013 | 28.94 | 29.00 | 28.37 | 28.42 | 6,743,244 | -0.64(-2.22%) |
Aug 13, 2013 | 29.42 | 29.48 | 29.01 | 29.07 | 4,864,621 | -0.31(-1.05%) |
Aug 12, 2013 | 29.19 | 29.42 | 29.17 | 29.38 | 4,974,008 | +0.09(+0.30%) |
Aug 09, 2013 | 29.12 | 29.48 | 29.08 | 29.29 | 6,390,181 | +0.11(+0.39%) |
Aug 08, 2013 | 29.18 | 29.35 | 29.05 | 29.17 | 5,724,073 | +0.19(+0.64%) |
Aug 07, 2013 | 29.21 | 29.26 | 28.98 | 28.99 | 6,665,956 | -0.40(-1.37%) |
Aug 06, 2013 | 29.29 | 29.53 | 29.10 | 29.39 | 6,927,541 | +0.06(+0.21%) |
Aug 05, 2013 | 29.24 | 29.39 | 29.22 | 29.33 | 4,769,171 | +0.04(+0.15%) |
Aug 02, 2013 | 29.15 | 29.42 | 28.89 | 29.28 | 8,511,079 | +0.15(+0.50%) |
Aug 01, 2013 | 27.93 | 29.20 | 27.93 | 29.14 | 17,912,260 | +1.35(+4.85%) |
Jul 31, 2013 | 27.88 | 28.05 | 27.72 | 27.79 | 9,578,962 | +0.03(+0.11%) |
Jul 30, 2013 | 27.67 | 27.87 | 27.67 | 27.76 | 7,244,566 | +0.06(+0.22%) |
Jul 29, 2013 | 27.50 | 27.73 | 27.50 | 27.70 | 5,745,717 | +0.08(+0.29%) |
Jul 26, 2013 | 27.41 | 27.65 | 27.40 | 27.62 | 6,246,881 | +0.02(+0.06%) |
Jul 25, 2013 | 27.72 | 27.78 | 27.47 | 27.60 | 10,087,673 | -0.06(-0.22%) |
Jul 24, 2013 | 27.91 | 28.02 | 27.64 | 27.66 | 5,326,513 | -0.25(-0.89%) |
Jul 23, 2013 | 28.06 | 28.08 | 27.89 | 27.91 | 4,855,800 | -0.04(-0.16%) |
Jul 22, 2013 | 27.92 | 28.08 | 27.76 | 27.95 | 6,318,434 | -0.03(-0.09%) |
Jul 19, 2013 | 27.94 | 28.09 | 27.86 | 27.98 | 6,700,811 | +0.01(+0.05%) |
Jul 18, 2013 | 27.93 | 28.17 | 27.78 | 27.97 | 5,079,004 | +0.03(+0.11%) |
Jul 17, 2013 | 27.65 | 28.12 | 27.64 | 27.94 | 6,368,114 | +0.24(+0.88%) |
Jul 16, 2013 | 27.89 | 28.03 | 27.59 | 27.69 | 7,763,558 | -0.29(-1.03%) |
Jul 15, 2013 | 28.03 | 28.11 | 27.94 | 27.98 | 6,522,503 | -0.14(-0.50%) |
Jul 12, 2013 | 28.10 | 28.19 | 28.04 | 28.12 | 5,008,373 | -0.02(-0.08%) |
Jul 11, 2013 | 28.36 | 28.46 | 28.02 | 28.14 | 8,091,662 | +0.05(+0.19%) |
Jul 10, 2013 | 28.23 | 28.23 | 27.97 | 28.09 | 5,775,186 | -0.15(-0.52%) |
Jul 09, 2013 | 28.27 | 28.39 | 28.00 | 28.24 | 7,912,187 | +0.09(+0.33%) |
Jul 08, 2013 | 28.27 | 28.56 | 28.04 | 28.14 | 7,904,700 | +0.04(+0.13%) |
Jul 05, 2013 | 27.90 | 28.19 | 27.89 | 28.11 | 5,840,005 | +0.34(+1.24%) |
Jul 03, 2013 | 27.49 | 27.80 | 27.43 | 27.76 | 3,823,154 | +0.11(+0.38%) |
Jul 02, 2013 | 27.35 | 27.86 | 27.34 | 27.66 | 8,379,495 | +0.13(+0.47%) |