Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.83 | 28.23 | 27.65 | 27.91 | 4,784,999 | -0.27(-0.96%) |
Sep 27, 2013 | 28.03 | 28.26 | 27.90 | 28.18 | 3,788,329 | +0.00(+0.00%) |
Sep 26, 2013 | 28.10 | 28.53 | 28.04 | 28.18 | 4,746,030 | +0.12(+0.42%) |
Sep 25, 2013 | 28.46 | 28.50 | 27.97 | 28.06 | 5,224,107 | -0.37(-1.29%) |
Sep 24, 2013 | 28.58 | 28.60 | 28.30 | 28.43 | 3,523,724 | -0.11(-0.39%) |
Sep 23, 2013 | 28.58 | 28.73 | 28.32 | 28.54 | 3,673,002 | -0.25(-0.87%) |
Sep 20, 2013 | 29.10 | 29.17 | 28.53 | 28.79 | 8,070,280 | -0.37(-1.26%) |
Sep 19, 2013 | 29.36 | 29.56 | 29.07 | 29.16 | 5,130,944 | -0.16(-0.54%) |
Sep 18, 2013 | 29.24 | 29.39 | 28.74 | 29.32 | 4,222,599 | +0.15(+0.52%) |
Sep 17, 2013 | 28.96 | 29.31 | 28.96 | 29.16 | 3,378,740 | +0.19(+0.67%) |
Sep 16, 2013 | 29.08 | 29.16 | 28.82 | 28.97 | 4,394,176 | +0.12(+0.41%) |
Sep 13, 2013 | 28.63 | 28.89 | 28.53 | 28.85 | 4,695,353 | +0.28(+0.99%) |
Sep 12, 2013 | 28.74 | 28.79 | 28.42 | 28.57 | 4,098,216 | -0.17(-0.60%) |
Sep 11, 2013 | 28.64 | 28.81 | 28.53 | 28.74 | 3,861,526 | +0.10(+0.34%) |
Sep 10, 2013 | 28.62 | 28.65 | 28.31 | 28.64 | 7,039,819 | +0.14(+0.49%) |
Sep 09, 2013 | 28.05 | 28.62 | 28.00 | 28.51 | 4,853,361 | +0.52(+1.86%) |
Sep 06, 2013 | 28.28 | 28.28 | 27.67 | 27.99 | 6,320,004 | -0.18(-0.64%) |
Sep 05, 2013 | 28.29 | 28.53 | 28.16 | 28.17 | 5,375,935 | -0.11(-0.39%) |
Sep 04, 2013 | 28.17 | 28.49 | 28.15 | 28.28 | 5,659,139 | +0.06(+0.22%) |
Sep 03, 2013 | 28.24 | 28.50 | 28.09 | 28.21 | 8,873,903 | +0.19(+0.69%) |
Aug 30, 2013 | 28.25 | 28.33 | 27.96 | 28.02 | 3,208,464 | -0.19(-0.66%) |
Aug 29, 2013 | 28.01 | 28.32 | 27.94 | 28.21 | 5,243,831 | +0.15(+0.54%) |
Aug 28, 2013 | 27.99 | 28.33 | 27.96 | 28.06 | 5,907,324 | +0.00(+0.00%) |
Aug 27, 2013 | 28.41 | 28.67 | 27.98 | 28.06 | 6,094,760 | -0.65(-2.27%) |
Aug 26, 2013 | 29.02 | 29.20 | 28.67 | 28.71 | 5,384,418 | -0.37(-1.29%) |
Aug 23, 2013 | 29.28 | 29.69 | 28.71 | 29.08 | 8,997,517 | -0.03(-0.10%) |
Aug 22, 2013 | 29.15 | 29.40 | 28.55 | 29.11 | 8,357,432 | -0.46(-1.57%) |
Aug 21, 2013 | 29.91 | 29.95 | 29.43 | 29.57 | 3,694,050 | -0.44(-1.45%) |
Aug 20, 2013 | 29.79 | 30.26 | 29.43 | 30.01 | 4,322,474 | +0.50(+1.69%) |
Aug 19, 2013 | 29.82 | 29.97 | 29.40 | 29.51 | 4,849,163 | -0.37(-1.23%) |
Aug 16, 2013 | 30.08 | 30.27 | 29.84 | 29.88 | 3,064,415 | -0.27(-0.90%) |
Aug 15, 2013 | 30.51 | 30.59 | 30.05 | 30.15 | 3,309,371 | -0.50(-1.63%) |
Aug 14, 2013 | 30.72 | 30.90 | 30.47 | 30.65 | 3,895,473 | -0.32(-1.03%) |
Aug 13, 2013 | 30.88 | 31.03 | 30.61 | 30.97 | 2,881,858 | +0.16(+0.52%) |
Aug 12, 2013 | 30.43 | 30.88 | 30.25 | 30.81 | 4,244,437 | +0.25(+0.82%) |
Aug 09, 2013 | 30.98 | 31.08 | 29.67 | 30.56 | 14,826,552 | -0.98(-3.12%) |
Aug 08, 2013 | 31.35 | 32.12 | 31.30 | 31.54 | 6,029,452 | +0.43(+1.38%) |
Aug 07, 2013 | 31.41 | 31.42 | 30.81 | 31.11 | 6,299,023 | -0.43(-1.36%) |
Aug 06, 2013 | 31.72 | 31.83 | 31.06 | 31.54 | 5,950,646 | -0.53(-1.64%) |
Aug 05, 2013 | 32.19 | 32.24 | 31.91 | 32.07 | 2,826,552 | -0.14(-0.43%) |
Aug 02, 2013 | 32.08 | 32.26 | 31.91 | 32.21 | 3,172,703 | +0.11(+0.35%) |
Aug 01, 2013 | 32.14 | 32.22 | 31.98 | 32.10 | 3,838,115 | +0.29(+0.92%) |
Jul 31, 2013 | 32.03 | 32.16 | 31.69 | 31.80 | 3,653,616 | -0.15(-0.46%) |
Jul 30, 2013 | 31.84 | 32.12 | 31.78 | 31.95 | 2,442,961 | +0.18(+0.57%) |
Jul 29, 2013 | 31.35 | 31.82 | 31.35 | 31.77 | 3,600,692 | +0.26(+0.81%) |
Jul 26, 2013 | 31.44 | 31.55 | 31.24 | 31.51 | 3,349,849 | -0.10(-0.33%) |
Jul 25, 2013 | 30.98 | 31.63 | 30.92 | 31.62 | 4,950,134 | +0.57(+1.83%) |
Jul 24, 2013 | 31.24 | 31.24 | 30.86 | 31.05 | 3,069,071 | -0.04(-0.13%) |
Jul 23, 2013 | 31.27 | 31.29 | 30.90 | 31.09 | 2,308,019 | -0.14(-0.44%) |
Jul 22, 2013 | 31.22 | 31.30 | 30.86 | 31.23 | 1,865,723 | +0.03(+0.09%) |
Jul 19, 2013 | 31.26 | 31.35 | 31.04 | 31.20 | 2,538,999 | -0.04(-0.13%) |
Jul 18, 2013 | 30.98 | 31.33 | 30.90 | 31.24 | 2,845,966 | +0.28(+0.92%) |
Jul 17, 2013 | 31.11 | 31.30 | 30.88 | 30.96 | 1,892,001 | +0.01(+0.02%) |
Jul 16, 2013 | 31.22 | 31.33 | 30.88 | 30.95 | 3,016,909 | -0.14(-0.45%) |
Jul 15, 2013 | 30.80 | 31.21 | 30.74 | 31.09 | 2,828,885 | -0.16(-0.51%) |
Jul 12, 2013 | 31.19 | 31.44 | 31.06 | 31.25 | 6,329,813 | +0.24(+0.76%) |
Jul 11, 2013 | 30.95 | 31.15 | 30.92 | 31.01 | 6,739,462 | +0.46(+1.50%) |
Jul 10, 2013 | 30.45 | 30.66 | 30.27 | 30.56 | 3,996,688 | +0.11(+0.36%) |
Jul 09, 2013 | 30.43 | 30.51 | 30.26 | 30.45 | 4,496,758 | +0.20(+0.66%) |
Jul 08, 2013 | 30.00 | 30.37 | 30.00 | 30.25 | 3,387,645 | +0.35(+1.16%) |
Jul 05, 2013 | 29.76 | 29.96 | 29.53 | 29.90 | 2,291,071 | +0.28(+0.96%) |
Jul 03, 2013 | 29.37 | 29.75 | 29.22 | 29.62 | 2,486,908 | +0.01(+0.05%) |
Jul 02, 2013 | 29.55 | 29.94 | 29.36 | 29.60 | 4,840,861 | +0.05(+0.16%) |