Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.73 | 27.03 | 26.71 | 26.84 | 11,645,865 | +0.04(+0.15%) |
Sep 27, 2013 | 27.05 | 27.05 | 26.73 | 26.80 | 14,619,358 | -0.42(-1.54%) |
Sep 26, 2013 | 27.30 | 27.39 | 27.08 | 27.22 | 9,936,813 | -0.01(-0.03%) |
Sep 25, 2013 | 27.76 | 27.78 | 26.97 | 27.23 | 32,387,160 | -0.56(-2.01%) |
Sep 24, 2013 | 28.36 | 28.39 | 27.76 | 27.79 | 12,024,473 | -0.61(-2.16%) |
Sep 23, 2013 | 28.51 | 28.52 | 28.36 | 28.40 | 7,060,466 | -0.14(-0.48%) |
Sep 20, 2013 | 28.62 | 28.69 | 28.48 | 28.54 | 9,796,137 | -0.04(-0.14%) |
Sep 19, 2013 | 28.84 | 28.89 | 28.54 | 28.58 | 7,925,549 | -0.25(-0.87%) |
Sep 18, 2013 | 28.31 | 28.85 | 28.22 | 28.83 | 8,344,955 | +0.55(+1.94%) |
Sep 17, 2013 | 28.31 | 28.32 | 28.16 | 28.28 | 5,885,126 | -0.03(-0.11%) |
Sep 16, 2013 | 28.52 | 28.52 | 28.27 | 28.31 | 7,086,837 | +0.11(+0.40%) |
Sep 13, 2013 | 28.23 | 28.23 | 27.96 | 28.20 | 6,036,778 | +0.09(+0.32%) |
Sep 12, 2013 | 28.11 | 28.23 | 27.97 | 28.11 | 8,785,799 | +0.01(+0.03%) |
Sep 11, 2013 | 27.59 | 28.27 | 27.57 | 28.10 | 11,746,631 | +0.53(+1.94%) |
Sep 10, 2013 | 27.53 | 27.65 | 27.49 | 27.57 | 9,008,216 | +0.23(+0.86%) |
Sep 09, 2013 | 27.09 | 27.34 | 27.06 | 27.34 | 6,980,861 | +0.24(+0.90%) |
Sep 06, 2013 | 27.27 | 27.30 | 26.89 | 27.09 | 8,240,095 | -0.19(-0.71%) |
Sep 05, 2013 | 27.09 | 27.30 | 27.09 | 27.29 | 7,796,373 | +0.23(+0.84%) |
Sep 04, 2013 | 26.70 | 27.32 | 26.64 | 27.06 | 14,637,334 | +0.43(+1.61%) |
Sep 03, 2013 | 27.24 | 27.32 | 26.45 | 26.63 | 17,349,840 | -0.32(-1.20%) |
Aug 30, 2013 | 27.27 | 27.28 | 26.88 | 26.96 | 9,072,068 | -0.32(-1.19%) |
Aug 29, 2013 | 27.20 | 27.60 | 27.11 | 27.28 | 6,888,459 | -0.02(-0.06%) |
Aug 28, 2013 | 27.47 | 27.53 | 27.28 | 27.30 | 8,979,109 | -0.21(-0.76%) |
Aug 27, 2013 | 27.76 | 27.76 | 27.49 | 27.51 | 6,554,297 | -0.41(-1.48%) |
Aug 26, 2013 | 28.17 | 28.23 | 27.92 | 27.92 | 4,215,064 | -0.26(-0.92%) |
Aug 23, 2013 | 28.19 | 28.20 | 27.85 | 28.18 | 4,976,238 | +0.14(+0.49%) |
Aug 22, 2013 | 28.04 | 28.10 | 27.85 | 28.04 | 5,190,125 | +0.02(+0.09%) |
Aug 21, 2013 | 28.05 | 28.19 | 27.85 | 28.02 | 6,693,261 | -0.06(-0.20%) |
Aug 20, 2013 | 28.23 | 28.27 | 28.06 | 28.07 | 5,557,750 | -0.14(-0.49%) |
Aug 19, 2013 | 28.19 | 28.27 | 28.07 | 28.21 | 6,928,539 | -0.07(-0.26%) |
Aug 16, 2013 | 28.24 | 28.31 | 27.94 | 28.28 | 13,010,542 | -0.05(-0.17%) |
Aug 15, 2013 | 28.72 | 28.77 | 28.27 | 28.33 | 8,063,212 | -0.47(-1.63%) |
Aug 14, 2013 | 29.04 | 29.07 | 28.73 | 28.80 | 6,130,933 | -0.27(-0.92%) |
Aug 13, 2013 | 29.06 | 29.14 | 28.90 | 29.07 | 5,687,813 | +0.03(+0.11%) |
Aug 12, 2013 | 28.95 | 29.14 | 28.89 | 29.03 | 6,166,129 | +0.01(+0.03%) |
Aug 09, 2013 | 28.95 | 29.15 | 28.91 | 29.03 | 6,219,961 | -0.02(-0.08%) |
Aug 08, 2013 | 29.28 | 29.40 | 28.84 | 29.05 | 5,940,579 | -0.01(-0.03%) |
Aug 07, 2013 | 29.17 | 29.35 | 28.98 | 29.06 | 8,927,431 | -0.14(-0.47%) |
Aug 06, 2013 | 29.32 | 29.39 | 29.12 | 29.20 | 11,435,526 | -0.28(-0.96%) |
Aug 05, 2013 | 29.63 | 29.75 | 29.47 | 29.48 | 8,051,065 | -0.24(-0.82%) |
Aug 02, 2013 | 29.75 | 29.90 | 29.67 | 29.72 | 9,822,706 | -0.07(-0.24%) |
Aug 01, 2013 | 29.84 | 29.98 | 29.67 | 29.79 | 9,254,742 | +0.17(+0.57%) |
Jul 31, 2013 | 29.82 | 30.05 | 29.58 | 29.62 | 9,849,980 | -0.20(-0.68%) |
Jul 30, 2013 | 29.91 | 30.01 | 29.65 | 29.83 | 7,657,871 | +0.11(+0.38%) |
Jul 29, 2013 | 29.62 | 29.88 | 29.52 | 29.71 | 6,908,449 | -0.03(-0.11%) |
Jul 26, 2013 | 29.59 | 29.80 | 29.24 | 29.75 | 6,661,360 | +0.16(+0.55%) |
Jul 25, 2013 | 29.45 | 29.60 | 29.31 | 29.58 | 9,265,163 | +0.11(+0.36%) |
Jul 24, 2013 | 29.68 | 29.68 | 29.28 | 29.48 | 7,494,082 | -0.19(-0.63%) |
Jul 23, 2013 | 29.06 | 29.76 | 29.03 | 29.67 | 11,258,362 | +0.71(+2.46%) |
Jul 22, 2013 | 28.82 | 29.07 | 28.78 | 28.95 | 5,913,159 | -0.06(-0.20%) |
Jul 19, 2013 | 28.90 | 29.03 | 28.73 | 29.01 | 8,828,248 | +0.14(+0.48%) |
Jul 18, 2013 | 29.05 | 29.14 | 28.79 | 28.87 | 8,527,139 | -0.11(-0.36%) |
Jul 17, 2013 | 29.02 | 29.50 | 28.90 | 28.98 | 8,809,888 | +0.11(+0.36%) |
Jul 16, 2013 | 28.65 | 28.88 | 28.57 | 28.87 | 10,500,422 | +0.18(+0.62%) |
Jul 15, 2013 | 28.49 | 28.73 | 28.43 | 28.69 | 8,021,107 | +0.13(+0.45%) |
Jul 12, 2013 | 28.67 | 28.77 | 28.40 | 28.57 | 7,689,417 | -0.04(-0.14%) |
Jul 11, 2013 | 28.32 | 28.74 | 28.12 | 28.61 | 11,152,391 | +0.62(+2.23%) |
Jul 10, 2013 | 28.03 | 28.36 | 27.96 | 27.98 | 11,327,221 | +0.00(+0.00%) |
Jul 09, 2013 | 28.56 | 28.52 | 27.97 | 27.98 | 12,776,377 | -0.54(-1.89%) |
Jul 08, 2013 | 28.15 | 28.57 | 28.14 | 28.52 | 9,367,519 | +0.39(+1.40%) |
Jul 05, 2013 | 27.85 | 28.14 | 27.78 | 28.13 | 5,790,501 | +0.54(+1.96%) |
Jul 03, 2013 | 27.97 | 27.97 | 27.16 | 27.59 | 10,405,241 | -0.49(-1.75%) |
Jul 02, 2013 | 28.17 | 28.44 | 27.91 | 28.08 | 7,194,590 | -0.14(-0.49%) |