Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.48 | 32.87 | 32.41 | 32.63 | 16,433,672 | -0.45(-1.36%) |
Sep 27, 2013 | 33.61 | 33.80 | 32.95 | 33.08 | 34,729,256 | +1.48(+4.69%) |
Sep 26, 2013 | 31.10 | 31.66 | 31.06 | 31.60 | 14,653,595 | +0.64(+2.06%) |
Sep 25, 2013 | 31.19 | 31.23 | 30.88 | 30.96 | 8,773,849 | -0.23(-0.73%) |
Sep 24, 2013 | 31.19 | 31.32 | 31.08 | 31.19 | 8,131,103 | +0.20(+0.65%) |
Sep 23, 2013 | 31.04 | 31.24 | 30.56 | 30.98 | 12,201,037 | -0.18(-0.56%) |
Sep 20, 2013 | 31.08 | 31.22 | 30.59 | 31.16 | 41,376,948 | -0.06(-0.19%) |
Sep 19, 2013 | 31.34 | 31.69 | 30.91 | 31.22 | 16,277,884 | +0.01(+0.03%) |
Sep 18, 2013 | 30.53 | 31.38 | 30.51 | 31.21 | 9,510,478 | +0.52(+1.70%) |
Sep 17, 2013 | 30.63 | 30.85 | 30.54 | 30.69 | 8,553,276 | +0.06(+0.19%) |
Sep 16, 2013 | 30.85 | 30.69 | 30.53 | 30.63 | 5,948,162 | +0.13(+0.41%) |
Sep 13, 2013 | 30.50 | 30.61 | 30.18 | 30.50 | 7,329,665 | -0.08(-0.25%) |
Sep 12, 2013 | 30.53 | 30.95 | 30.45 | 30.58 | 9,163,915 | +0.22(+0.73%) |
Sep 11, 2013 | 30.09 | 30.46 | 30.01 | 30.36 | 10,136,117 | +0.35(+1.15%) |
Sep 10, 2013 | 29.96 | 30.09 | 29.63 | 30.01 | 14,884,665 | +0.64(+2.17%) |
Sep 09, 2013 | 29.22 | 29.46 | 29.17 | 29.38 | 4,544,070 | +0.19(+0.65%) |
Sep 06, 2013 | 29.38 | 29.44 | 28.82 | 29.19 | 5,156,791 | -0.18(-0.61%) |
Sep 05, 2013 | 29.20 | 29.46 | 29.06 | 29.37 | 5,818,353 | +0.11(+0.38%) |
Sep 04, 2013 | 28.90 | 29.42 | 28.88 | 29.26 | 7,233,271 | +0.38(+1.31%) |
Sep 03, 2013 | 28.57 | 29.15 | 28.52 | 28.88 | 9,133,774 | +0.66(+2.34%) |
Aug 30, 2013 | 28.62 | 28.65 | 28.12 | 28.22 | 6,512,965 | -0.30(-1.04%) |
Aug 29, 2013 | 28.29 | 28.69 | 28.25 | 28.51 | 5,008,628 | +0.10(+0.34%) |
Aug 28, 2013 | 28.13 | 28.57 | 28.09 | 28.42 | 6,737,659 | +0.25(+0.89%) |
Aug 27, 2013 | 28.37 | 28.58 | 28.16 | 28.17 | 5,419,915 | -0.50(-1.74%) |
Aug 26, 2013 | 28.79 | 28.94 | 28.66 | 28.66 | 6,110,134 | -0.13(-0.45%) |
Aug 23, 2013 | 29.23 | 29.25 | 28.66 | 28.79 | 8,969,281 | -0.29(-1.00%) |
Aug 22, 2013 | 28.75 | 29.23 | 28.66 | 29.09 | 5,636,851 | +0.33(+1.14%) |
Aug 21, 2013 | 28.96 | 29.14 | 28.72 | 28.76 | 5,313,721 | -0.22(-0.77%) |
Aug 20, 2013 | 28.95 | 29.47 | 28.84 | 28.98 | 8,542,972 | -0.04(-0.12%) |
Aug 19, 2013 | 28.57 | 29.20 | 28.48 | 29.02 | 8,592,873 | +0.48(+1.67%) |
Aug 16, 2013 | 28.45 | 28.84 | 28.40 | 28.54 | 5,866,075 | +0.07(+0.25%) |
Aug 15, 2013 | 28.60 | 28.70 | 28.32 | 28.47 | 6,935,389 | -0.39(-1.34%) |
Aug 14, 2013 | 29.39 | 29.44 | 28.80 | 28.86 | 6,641,672 | -0.65(-2.22%) |
Aug 13, 2013 | 29.87 | 29.93 | 29.46 | 29.51 | 4,791,346 | -0.31(-1.05%) |
Aug 12, 2013 | 29.64 | 29.87 | 29.62 | 29.83 | 4,899,085 | +0.09(+0.30%) |
Aug 09, 2013 | 29.56 | 29.93 | 29.53 | 29.74 | 6,293,927 | +0.12(+0.39%) |
Aug 08, 2013 | 29.62 | 29.80 | 29.50 | 29.62 | 5,637,853 | +0.19(+0.64%) |
Aug 07, 2013 | 29.66 | 29.70 | 29.42 | 29.43 | 6,565,549 | -0.41(-1.37%) |
Aug 06, 2013 | 29.74 | 29.98 | 29.55 | 29.84 | 6,823,193 | +0.06(+0.21%) |
Aug 05, 2013 | 29.69 | 29.84 | 29.67 | 29.78 | 4,697,334 | +0.04(+0.15%) |
Aug 02, 2013 | 29.59 | 29.87 | 29.33 | 29.73 | 8,382,878 | +0.15(+0.50%) |
Aug 01, 2013 | 28.36 | 29.65 | 28.36 | 29.58 | 17,642,452 | +1.37(+4.85%) |
Jul 31, 2013 | 28.31 | 28.48 | 28.15 | 28.22 | 9,434,677 | +0.03(+0.11%) |
Jul 30, 2013 | 28.09 | 28.30 | 28.09 | 28.18 | 7,135,443 | +0.06(+0.22%) |
Jul 29, 2013 | 27.92 | 28.16 | 27.92 | 28.12 | 5,659,171 | +0.08(+0.29%) |
Jul 26, 2013 | 27.83 | 28.07 | 27.82 | 28.04 | 6,152,786 | +0.02(+0.06%) |
Jul 25, 2013 | 28.14 | 28.20 | 27.89 | 28.02 | 9,935,724 | -0.06(-0.22%) |
Jul 24, 2013 | 28.34 | 28.44 | 28.06 | 28.09 | 5,246,281 | -0.25(-0.89%) |
Jul 23, 2013 | 28.49 | 28.51 | 28.31 | 28.34 | 4,782,658 | -0.04(-0.16%) |
Jul 22, 2013 | 28.35 | 28.51 | 28.18 | 28.38 | 6,223,261 | -0.03(-0.09%) |
Jul 19, 2013 | 28.36 | 28.52 | 28.29 | 28.41 | 6,599,878 | +0.01(+0.05%) |
Jul 18, 2013 | 28.36 | 28.60 | 28.21 | 28.40 | 5,002,501 | +0.03(+0.11%) |
Jul 17, 2013 | 28.07 | 28.55 | 28.06 | 28.36 | 6,272,192 | +0.25(+0.88%) |
Jul 16, 2013 | 28.31 | 28.46 | 28.01 | 28.12 | 7,646,617 | -0.29(-1.03%) |
Jul 15, 2013 | 28.46 | 28.54 | 28.36 | 28.41 | 6,424,256 | -0.14(-0.50%) |
Jul 12, 2013 | 28.53 | 28.62 | 28.47 | 28.55 | 4,932,933 | -0.02(-0.08%) |
Jul 11, 2013 | 28.79 | 28.90 | 28.45 | 28.57 | 7,969,779 | +0.05(+0.19%) |
Jul 10, 2013 | 28.66 | 28.66 | 28.40 | 28.52 | 5,688,195 | -0.15(-0.52%) |
Jul 09, 2013 | 28.70 | 28.83 | 28.43 | 28.67 | 7,793,008 | +0.09(+0.33%) |
Jul 08, 2013 | 28.70 | 29.00 | 28.47 | 28.57 | 7,785,633 | +0.04(+0.13%) |
Jul 05, 2013 | 28.32 | 28.62 | 28.32 | 28.54 | 5,752,038 | +0.35(+1.24%) |
Jul 03, 2013 | 27.91 | 28.22 | 27.85 | 28.19 | 3,765,566 | +0.11(+0.38%) |
Jul 02, 2013 | 27.77 | 28.29 | 27.76 | 28.08 | 8,253,277 | +0.13(+0.47%) |