Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.57 | 30.03 | 29.27 | 29.88 | 2,173,431 | -0.11(-0.38%) |
Sep 27, 2013 | 30.05 | 30.11 | 29.83 | 30.00 | 1,749,967 | -0.32(-1.06%) |
Sep 26, 2013 | 30.28 | 30.47 | 30.10 | 30.32 | 2,211,631 | +0.16(+0.52%) |
Sep 25, 2013 | 30.02 | 30.32 | 29.75 | 30.16 | 2,513,742 | +0.26(+0.86%) |
Sep 24, 2013 | 29.86 | 30.23 | 29.64 | 29.91 | 2,846,857 | +0.10(+0.33%) |
Sep 23, 2013 | 30.07 | 30.25 | 29.68 | 29.81 | 2,961,348 | -0.26(-0.88%) |
Sep 20, 2013 | 30.02 | 30.42 | 29.90 | 30.07 | 4,869,103 | +0.03(+0.09%) |
Sep 19, 2013 | 31.34 | 31.39 | 29.46 | 30.04 | 11,295,463 | -1.15(-3.67%) |
Sep 18, 2013 | 32.07 | 32.35 | 31.07 | 31.19 | 6,021,956 | -0.79(-2.47%) |
Sep 17, 2013 | 31.86 | 31.98 | 31.65 | 31.98 | 2,331,228 | +0.20(+0.63%) |
Sep 16, 2013 | 32.03 | 32.09 | 31.73 | 31.78 | 2,645,899 | +0.16(+0.50%) |
Sep 13, 2013 | 31.67 | 31.72 | 31.40 | 31.62 | 2,128,361 | +0.11(+0.34%) |
Sep 12, 2013 | 32.10 | 32.12 | 31.47 | 31.51 | 3,065,850 | -0.61(-1.91%) |
Sep 11, 2013 | 31.95 | 32.14 | 31.76 | 32.13 | 2,014,172 | +0.11(+0.36%) |
Sep 10, 2013 | 31.78 | 32.03 | 31.73 | 32.01 | 2,620,442 | +0.53(+1.70%) |
Sep 09, 2013 | 31.12 | 31.51 | 31.00 | 31.48 | 2,184,485 | +0.36(+1.14%) |
Sep 06, 2013 | 31.31 | 31.38 | 30.52 | 31.12 | 3,045,703 | -0.09(-0.27%) |
Sep 05, 2013 | 31.19 | 31.54 | 31.13 | 31.21 | 1,773,643 | +0.02(+0.07%) |
Sep 04, 2013 | 30.56 | 31.37 | 30.54 | 31.19 | 3,543,588 | +0.85(+2.82%) |
Sep 03, 2013 | 30.40 | 30.89 | 30.07 | 30.33 | 2,623,891 | +0.41(+1.38%) |
Aug 30, 2013 | 30.32 | 30.36 | 29.73 | 29.92 | 2,366,055 | -0.31(-1.04%) |
Aug 29, 2013 | 30.02 | 30.62 | 30.00 | 30.23 | 3,535,335 | +0.22(+0.74%) |
Aug 28, 2013 | 30.12 | 30.39 | 29.96 | 30.01 | 4,375,088 | -0.11(-0.38%) |
Aug 27, 2013 | 30.88 | 30.88 | 30.10 | 30.13 | 4,593,232 | -1.25(-3.99%) |
Aug 26, 2013 | 31.45 | 31.65 | 31.26 | 31.38 | 3,170,162 | -0.07(-0.23%) |
Aug 23, 2013 | 31.63 | 31.69 | 31.24 | 31.45 | 3,077,284 | -0.18(-0.58%) |
Aug 22, 2013 | 30.99 | 31.91 | 30.90 | 31.63 | 3,248,708 | +0.88(+2.85%) |
Aug 21, 2013 | 30.62 | 31.19 | 30.43 | 30.76 | 3,139,079 | +0.06(+0.19%) |
Aug 20, 2013 | 30.52 | 30.86 | 30.05 | 30.70 | 2,406,580 | +0.28(+0.91%) |
Aug 19, 2013 | 30.87 | 30.99 | 30.36 | 30.42 | 3,111,582 | -0.57(-1.84%) |
Aug 16, 2013 | 30.27 | 31.18 | 30.23 | 30.99 | 3,897,198 | +0.65(+2.16%) |
Aug 15, 2013 | 30.27 | 30.42 | 30.08 | 30.34 | 3,858,888 | -0.23(-0.74%) |
Aug 14, 2013 | 30.64 | 30.81 | 30.40 | 30.57 | 2,428,625 | -0.14(-0.46%) |
Aug 13, 2013 | 30.63 | 30.82 | 30.31 | 30.71 | 2,107,532 | +0.24(+0.79%) |
Aug 12, 2013 | 30.47 | 30.67 | 30.37 | 30.47 | 2,266,144 | -0.36(-1.15%) |
Aug 09, 2013 | 30.82 | 31.05 | 30.72 | 30.82 | 2,071,095 | -0.06(-0.18%) |
Aug 08, 2013 | 31.16 | 31.41 | 30.54 | 30.88 | 3,016,973 | +0.09(+0.28%) |
Aug 07, 2013 | 30.72 | 30.91 | 30.29 | 30.79 | 2,927,300 | -0.09(-0.30%) |
Aug 06, 2013 | 31.16 | 31.29 | 30.73 | 30.89 | 2,792,492 | -0.33(-1.07%) |
Aug 05, 2013 | 31.45 | 31.48 | 30.99 | 31.22 | 2,652,722 | -0.26(-0.84%) |
Aug 02, 2013 | 31.45 | 31.65 | 31.16 | 31.48 | 3,490,670 | -0.14(-0.45%) |
Aug 01, 2013 | 31.71 | 31.72 | 30.46 | 31.63 | 5,002,600 | +1.97(+6.65%) |
Jul 31, 2013 | 29.64 | 30.15 | 29.39 | 29.66 | 4,575,443 | +0.35(+1.19%) |
Jul 30, 2013 | 29.68 | 29.82 | 29.21 | 29.31 | 3,252,416 | -0.17(-0.58%) |
Jul 29, 2013 | 29.54 | 29.57 | 29.27 | 29.48 | 2,561,335 | -0.09(-0.31%) |
Jul 26, 2013 | 29.20 | 29.58 | 29.06 | 29.57 | 2,450,816 | +0.14(+0.46%) |
Jul 25, 2013 | 29.37 | 29.44 | 29.10 | 29.44 | 3,024,327 | +0.03(+0.10%) |
Jul 24, 2013 | 29.77 | 29.79 | 29.35 | 29.41 | 2,463,344 | -0.16(-0.55%) |
Jul 23, 2013 | 29.66 | 29.76 | 29.46 | 29.57 | 2,217,516 | +0.09(+0.29%) |
Jul 22, 2013 | 29.21 | 29.49 | 29.17 | 29.49 | 1,788,738 | +0.38(+1.32%) |
Jul 19, 2013 | 29.45 | 29.51 | 28.86 | 29.10 | 2,891,360 | -0.41(-1.40%) |
Jul 18, 2013 | 28.77 | 29.55 | 28.69 | 29.51 | 4,954,309 | +1.17(+4.12%) |
Jul 17, 2013 | 28.67 | 28.70 | 28.32 | 28.35 | 3,021,101 | -0.21(-0.72%) |
Jul 16, 2013 | 28.47 | 28.71 | 28.11 | 28.55 | 4,752,196 | +0.12(+0.43%) |
Jul 15, 2013 | 28.33 | 28.56 | 28.08 | 28.43 | 3,975,220 | +0.28(+0.99%) |
Jul 12, 2013 | 28.28 | 28.34 | 27.95 | 28.15 | 4,812,251 | -0.06(-0.23%) |
Jul 11, 2013 | 28.94 | 28.94 | 28.11 | 28.22 | 5,808,525 | -0.24(-0.85%) |
Jul 10, 2013 | 28.07 | 28.52 | 27.99 | 28.46 | 5,126,149 | +0.39(+1.39%) |
Jul 09, 2013 | 27.88 | 28.24 | 27.53 | 28.07 | 3,907,942 | +0.54(+1.96%) |
Jul 08, 2013 | 27.81 | 28.00 | 27.23 | 27.53 | 5,773,942 | -0.13(-0.46%) |
Jul 05, 2013 | 26.58 | 27.67 | 26.58 | 27.66 | 4,856,278 | +1.42(+5.41%) |
Jul 03, 2013 | 26.22 | 26.49 | 26.12 | 26.24 | 1,643,849 | -0.30(-1.12%) |
Jul 02, 2013 | 26.41 | 26.78 | 26.38 | 26.54 | 4,625,223 | +0.03(+0.11%) |