Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 31.24 | 31.40 | 30.88 | 31.07 | 4,841,707 | -0.37(-1.18%) |
Sep 27, 2013 | 31.43 | 31.62 | 31.35 | 31.44 | 2,411,645 | -0.15(-0.48%) |
Sep 26, 2013 | 31.48 | 31.78 | 31.41 | 31.59 | 1,971,616 | +0.12(+0.37%) |
Sep 25, 2013 | 31.72 | 31.76 | 31.42 | 31.48 | 2,807,633 | -0.13(-0.41%) |
Sep 24, 2013 | 31.71 | 31.88 | 31.58 | 31.61 | 2,462,977 | -0.12(-0.36%) |
Sep 23, 2013 | 31.26 | 31.88 | 31.14 | 31.72 | 2,335,915 | +0.46(+1.48%) |
Sep 20, 2013 | 31.65 | 31.71 | 31.14 | 31.26 | 4,164,425 | -0.39(-1.23%) |
Sep 19, 2013 | 31.99 | 32.24 | 31.50 | 31.65 | 4,046,699 | -0.34(-1.06%) |
Sep 18, 2013 | 31.02 | 32.10 | 30.92 | 31.99 | 4,756,035 | +0.97(+3.13%) |
Sep 17, 2013 | 30.77 | 31.12 | 30.74 | 31.02 | 2,711,098 | +0.31(+1.01%) |
Sep 16, 2013 | 30.91 | 31.14 | 30.60 | 30.71 | 2,618,466 | +0.19(+0.64%) |
Sep 13, 2013 | 30.48 | 30.58 | 30.36 | 30.52 | 1,766,827 | +0.12(+0.38%) |
Sep 12, 2013 | 30.37 | 30.68 | 30.27 | 30.40 | 3,632,308 | +0.15(+0.49%) |
Sep 11, 2013 | 30.20 | 30.28 | 29.60 | 30.25 | 5,032,070 | +0.12(+0.39%) |
Sep 10, 2013 | 30.19 | 30.30 | 29.98 | 30.13 | 1,882,819 | +0.04(+0.12%) |
Sep 09, 2013 | 30.12 | 30.20 | 29.91 | 30.10 | 2,382,582 | -0.03(-0.10%) |
Sep 06, 2013 | 29.95 | 30.24 | 29.90 | 30.13 | 2,780,592 | +0.29(+0.97%) |
Sep 05, 2013 | 29.99 | 30.17 | 29.77 | 29.84 | 1,609,748 | -0.17(-0.55%) |
Sep 04, 2013 | 30.05 | 30.09 | 29.69 | 30.00 | 1,694,938 | -0.05(-0.17%) |
Sep 03, 2013 | 30.70 | 30.72 | 29.91 | 30.05 | 1,891,630 | -0.37(-1.21%) |
Aug 30, 2013 | 30.28 | 30.45 | 30.17 | 30.42 | 2,728,422 | +0.16(+0.54%) |
Aug 29, 2013 | 30.30 | 30.44 | 30.11 | 30.26 | 1,709,024 | -0.17(-0.54%) |
Aug 28, 2013 | 30.21 | 30.60 | 30.03 | 30.43 | 2,326,264 | +0.24(+0.80%) |
Aug 27, 2013 | 29.87 | 30.44 | 29.81 | 30.18 | 2,118,591 | +0.08(+0.26%) |
Aug 26, 2013 | 30.26 | 30.34 | 30.08 | 30.10 | 1,640,628 | -0.17(-0.55%) |
Aug 23, 2013 | 30.06 | 30.37 | 29.91 | 30.27 | 1,449,536 | +0.24(+0.79%) |
Aug 22, 2013 | 29.97 | 30.24 | 29.81 | 30.03 | 2,180,449 | +0.32(+1.07%) |
Aug 21, 2013 | 29.89 | 29.95 | 29.47 | 29.72 | 2,130,776 | -0.27(-0.90%) |
Aug 20, 2013 | 29.58 | 30.24 | 29.57 | 29.99 | 1,862,792 | +0.40(+1.35%) |
Aug 19, 2013 | 29.83 | 29.94 | 29.57 | 29.59 | 1,574,861 | -0.28(-0.93%) |
Aug 16, 2013 | 30.21 | 30.28 | 29.61 | 29.86 | 2,267,031 | -0.33(-1.10%) |
Aug 15, 2013 | 30.63 | 30.65 | 30.10 | 30.19 | 2,213,438 | -0.61(-1.99%) |
Aug 14, 2013 | 30.95 | 30.95 | 30.66 | 30.81 | 1,692,024 | -0.15(-0.48%) |
Aug 13, 2013 | 31.05 | 31.14 | 30.73 | 30.95 | 2,051,453 | -0.09(-0.29%) |
Aug 12, 2013 | 31.01 | 31.18 | 30.88 | 31.05 | 1,668,192 | -0.10(-0.32%) |
Aug 09, 2013 | 31.53 | 31.63 | 31.11 | 31.15 | 2,485,329 | -0.39(-1.22%) |
Aug 08, 2013 | 31.67 | 31.79 | 31.39 | 31.53 | 2,250,670 | -0.13(-0.42%) |
Aug 07, 2013 | 31.43 | 31.83 | 31.37 | 31.66 | 3,060,420 | +0.08(+0.24%) |
Aug 06, 2013 | 31.44 | 31.72 | 31.21 | 31.59 | 2,403,020 | +0.08(+0.24%) |
Aug 05, 2013 | 31.82 | 31.86 | 31.50 | 31.51 | 2,615,771 | -0.41(-1.30%) |
Aug 02, 2013 | 31.83 | 31.98 | 31.63 | 31.93 | 2,098,298 | +0.04(+0.12%) |
Aug 01, 2013 | 31.73 | 31.99 | 31.60 | 31.89 | 2,044,299 | +0.31(+0.98%) |
Jul 31, 2013 | 31.45 | 31.75 | 31.18 | 31.58 | 2,625,348 | +0.17(+0.54%) |
Jul 30, 2013 | 31.44 | 31.69 | 31.35 | 31.41 | 2,073,134 | +0.03(+0.09%) |
Jul 29, 2013 | 31.37 | 31.56 | 31.29 | 31.38 | 1,633,305 | -0.06(-0.18%) |
Jul 26, 2013 | 31.28 | 31.45 | 31.08 | 31.44 | 2,572,473 | +0.05(+0.15%) |
Jul 25, 2013 | 30.93 | 31.42 | 30.90 | 31.39 | 2,137,902 | +0.41(+1.34%) |
Jul 24, 2013 | 31.36 | 31.51 | 30.87 | 30.98 | 2,079,555 | -0.32(-1.02%) |
Jul 23, 2013 | 31.05 | 31.36 | 30.99 | 31.30 | 2,156,109 | +0.26(+0.84%) |
Jul 22, 2013 | 31.32 | 31.41 | 30.85 | 31.04 | 4,330,215 | -0.26(-0.83%) |
Jul 19, 2013 | 31.05 | 31.34 | 30.97 | 31.30 | 2,917,530 | +0.32(+1.05%) |
Jul 18, 2013 | 30.62 | 30.98 | 30.62 | 30.97 | 2,253,054 | +0.38(+1.24%) |
Jul 17, 2013 | 30.58 | 30.71 | 30.42 | 30.59 | 1,715,859 | +0.20(+0.65%) |
Jul 16, 2013 | 30.79 | 30.84 | 30.28 | 30.40 | 3,494,202 | -0.40(-1.30%) |
Jul 15, 2013 | 30.20 | 30.86 | 30.13 | 30.80 | 2,754,382 | +0.61(+2.01%) |
Jul 12, 2013 | 29.90 | 30.23 | 29.76 | 30.19 | 2,915,457 | +0.25(+0.83%) |
Jul 11, 2013 | 29.82 | 29.98 | 29.63 | 29.94 | 2,683,212 | +0.52(+1.76%) |
Jul 10, 2013 | 29.24 | 29.52 | 29.06 | 29.42 | 2,426,597 | +0.25(+0.85%) |
Jul 09, 2013 | 29.15 | 29.23 | 28.97 | 29.17 | 2,799,692 | +0.21(+0.72%) |
Jul 08, 2013 | 28.91 | 29.20 | 28.77 | 28.97 | 2,772,062 | +0.23(+0.82%) |
Jul 05, 2013 | 29.02 | 29.02 | 28.35 | 28.73 | 2,624,831 | -0.22(-0.75%) |
Jul 03, 2013 | 28.80 | 29.01 | 28.63 | 28.95 | 1,242,538 | -0.03(-0.09%) |
Jul 02, 2013 | 28.98 | 29.35 | 28.79 | 28.97 | 3,168,559 | -0.05(-0.19%) |