Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.47 | 27.53 | 27.14 | 27.27 | 4,202,185 | -0.46(-1.67%) |
Sep 27, 2013 | 28.20 | 28.34 | 27.38 | 27.74 | 5,127,022 | -0.42(-1.48%) |
Sep 26, 2013 | 28.55 | 29.09 | 27.98 | 28.15 | 3,882,377 | -0.42(-1.46%) |
Sep 25, 2013 | 29.25 | 29.25 | 28.44 | 28.57 | 2,320,388 | -0.42(-1.46%) |
Sep 24, 2013 | 28.72 | 29.42 | 28.34 | 28.99 | 3,425,283 | +0.27(+0.94%) |
Sep 23, 2013 | 29.36 | 29.49 | 28.62 | 28.72 | 2,981,443 | -0.64(-2.18%) |
Sep 20, 2013 | 29.55 | 29.58 | 29.02 | 29.36 | 4,445,670 | -0.11(-0.37%) |
Sep 19, 2013 | 29.71 | 30.04 | 29.40 | 29.47 | 2,129,086 | -0.31(-1.04%) |
Sep 18, 2013 | 29.49 | 29.84 | 29.02 | 29.78 | 2,122,159 | +0.15(+0.49%) |
Sep 17, 2013 | 28.95 | 30.07 | 28.95 | 29.63 | 3,839,736 | +0.84(+2.92%) |
Sep 16, 2013 | 28.91 | 29.14 | 28.65 | 28.79 | 1,928,058 | +0.09(+0.32%) |
Sep 13, 2013 | 28.59 | 28.84 | 28.44 | 28.70 | 2,128,700 | +0.01(+0.03%) |
Sep 12, 2013 | 28.71 | 28.76 | 28.28 | 28.69 | 2,699,809 | +0.05(+0.16%) |
Sep 11, 2013 | 28.86 | 29.11 | 28.49 | 28.64 | 2,357,127 | -0.21(-0.72%) |
Sep 10, 2013 | 28.43 | 28.87 | 28.03 | 28.85 | 3,552,585 | +0.44(+1.55%) |
Sep 09, 2013 | 28.24 | 28.82 | 28.24 | 28.41 | 3,614,302 | +0.31(+1.10%) |
Sep 06, 2013 | 27.72 | 28.41 | 27.13 | 28.11 | 4,782,272 | +0.45(+1.62%) |
Sep 05, 2013 | 27.26 | 27.84 | 27.14 | 27.66 | 3,276,058 | +0.58(+2.14%) |
Sep 04, 2013 | 26.88 | 27.45 | 26.83 | 27.08 | 3,311,519 | +0.15(+0.54%) |
Sep 03, 2013 | 27.40 | 27.64 | 26.71 | 26.93 | 4,264,614 | -0.29(-1.08%) |
Aug 30, 2013 | 27.63 | 27.72 | 27.06 | 27.23 | 3,004,939 | -0.49(-1.78%) |
Aug 29, 2013 | 27.53 | 27.93 | 27.33 | 27.72 | 2,926,692 | -0.01(-0.03%) |
Aug 28, 2013 | 27.49 | 28.06 | 27.30 | 27.73 | 4,580,717 | +0.14(+0.50%) |
Aug 27, 2013 | 28.64 | 28.82 | 27.54 | 27.59 | 7,010,347 | -1.38(-4.76%) |
Aug 26, 2013 | 29.66 | 30.07 | 28.92 | 28.97 | 4,865,823 | -0.69(-2.33%) |
Aug 23, 2013 | 29.38 | 29.75 | 28.91 | 29.66 | 7,636,566 | +0.12(+0.39%) |
Aug 22, 2013 | 28.37 | 29.94 | 28.29 | 29.54 | 23,883,342 | -6.34(-17.67%) |
Aug 21, 2013 | 36.58 | 37.14 | 35.64 | 35.89 | 4,224,890 | -1.30(-3.51%) |
Aug 20, 2013 | 37.07 | 37.56 | 36.93 | 37.19 | 2,256,158 | +0.41(+1.13%) |
Aug 19, 2013 | 37.10 | 37.56 | 36.71 | 36.78 | 1,404,353 | -0.33(-0.89%) |
Aug 16, 2013 | 37.35 | 37.95 | 37.04 | 37.11 | 2,162,453 | -0.35(-0.94%) |
Aug 15, 2013 | 38.00 | 38.00 | 37.33 | 37.46 | 2,258,581 | -1.05(-2.73%) |
Aug 14, 2013 | 38.42 | 38.78 | 38.16 | 38.51 | 1,506,725 | -0.28(-0.73%) |
Aug 13, 2013 | 38.45 | 38.99 | 38.28 | 38.79 | 1,339,521 | +0.32(+0.84%) |
Aug 12, 2013 | 37.61 | 38.61 | 37.40 | 38.47 | 1,554,598 | +0.72(+1.91%) |
Aug 09, 2013 | 37.28 | 38.03 | 37.28 | 37.75 | 2,553,596 | +0.38(+1.03%) |
Aug 08, 2013 | 37.40 | 37.93 | 37.19 | 37.37 | 2,515,188 | +0.17(+0.45%) |
Aug 07, 2013 | 37.77 | 37.88 | 37.01 | 37.20 | 1,528,320 | -0.81(-2.14%) |
Aug 06, 2013 | 38.06 | 38.29 | 36.81 | 38.01 | 4,627,225 | -1.60(-4.05%) |
Aug 05, 2013 | 39.51 | 39.98 | 39.27 | 39.61 | 972,820 | -0.11(-0.27%) |
Aug 02, 2013 | 39.24 | 39.87 | 38.84 | 39.72 | 1,122,251 | +0.26(+0.66%) |
Aug 01, 2013 | 38.34 | 40.06 | 38.32 | 39.46 | 1,971,765 | +1.22(+3.19%) |
Jul 31, 2013 | 38.26 | 38.34 | 37.94 | 38.24 | 1,251,721 | +0.06(+0.16%) |
Jul 30, 2013 | 37.57 | 38.34 | 37.35 | 38.18 | 1,522,401 | +0.67(+1.80%) |
Jul 29, 2013 | 37.32 | 37.58 | 37.22 | 37.50 | 2,237,907 | -0.07(-0.18%) |
Jul 26, 2013 | 37.60 | 37.64 | 36.96 | 37.57 | 1,617,932 | -0.25(-0.67%) |
Jul 25, 2013 | 37.71 | 38.14 | 37.62 | 37.83 | 1,619,310 | +0.07(+0.18%) |
Jul 24, 2013 | 37.97 | 38.26 | 37.48 | 37.76 | 1,048,637 | -0.10(-0.26%) |
Jul 23, 2013 | 38.19 | 38.35 | 37.54 | 37.86 | 1,085,986 | -0.31(-0.82%) |
Jul 22, 2013 | 37.91 | 38.34 | 37.54 | 38.17 | 1,248,983 | +0.43(+1.14%) |
Jul 19, 2013 | 38.01 | 38.19 | 37.44 | 37.74 | 1,848,113 | -0.48(-1.24%) |
Jul 18, 2013 | 38.27 | 38.67 | 38.16 | 38.22 | 1,589,208 | +0.00(+0.00%) |
Jul 17, 2013 | 38.65 | 38.86 | 38.03 | 38.22 | 734,680 | -0.30(-0.78%) |
Jul 16, 2013 | 39.47 | 39.47 | 38.04 | 38.52 | 2,582,289 | -0.90(-2.28%) |
Jul 15, 2013 | 38.99 | 39.58 | 38.65 | 39.41 | 1,493,204 | +0.35(+0.88%) |
Jul 12, 2013 | 38.76 | 39.41 | 38.62 | 39.07 | 1,466,872 | +0.36(+0.93%) |
Jul 11, 2013 | 39.84 | 40.16 | 38.34 | 38.71 | 2,352,997 | -0.75(-1.90%) |
Jul 10, 2013 | 39.02 | 39.54 | 38.83 | 39.46 | 1,726,980 | +0.35(+0.88%) |
Jul 09, 2013 | 38.52 | 39.27 | 38.29 | 39.11 | 1,695,188 | +0.82(+2.14%) |
Jul 08, 2013 | 37.75 | 38.65 | 37.49 | 38.29 | 2,185,185 | +0.54(+1.42%) |
Jul 05, 2013 | 36.73 | 38.12 | 36.65 | 37.76 | 2,371,544 | +1.30(+3.55%) |
Jul 03, 2013 | 36.68 | 36.80 | 36.02 | 36.46 | 1,831,055 | -0.29(-0.79%) |
Jul 02, 2013 | 35.72 | 37.36 | 35.67 | 36.75 | 3,672,980 | +1.33(+3.77%) |