Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.42 | 29.45 | 29.23 | 29.27 | 3,489,709 | -0.18(-0.61%) |
Sep 27, 2013 | 29.46 | 29.62 | 29.40 | 29.45 | 3,658,962 | -0.26(-0.88%) |
Sep 26, 2013 | 29.84 | 29.95 | 29.63 | 29.71 | 4,677,935 | -0.08(-0.27%) |
Sep 25, 2013 | 29.97 | 29.98 | 29.75 | 29.79 | 2,275,743 | -0.06(-0.20%) |
Sep 24, 2013 | 29.83 | 29.97 | 29.75 | 29.85 | 2,423,831 | +0.03(+0.10%) |
Sep 23, 2013 | 29.69 | 29.83 | 29.63 | 29.82 | 4,168,970 | +0.34(+1.17%) |
Sep 20, 2013 | 29.63 | 29.67 | 29.43 | 29.48 | 3,997,542 | +0.15(+0.52%) |
Sep 19, 2013 | 29.84 | 29.86 | 29.30 | 29.32 | 5,414,349 | -0.58(-1.95%) |
Sep 18, 2013 | 29.74 | 29.98 | 29.48 | 29.91 | 4,125,431 | +0.08(+0.27%) |
Sep 17, 2013 | 29.97 | 30.06 | 29.73 | 29.83 | 3,774,020 | -0.10(-0.33%) |
Sep 16, 2013 | 30.24 | 30.26 | 29.82 | 29.93 | 4,634,708 | -0.06(-0.21%) |
Sep 13, 2013 | 29.93 | 30.03 | 29.86 | 29.99 | 2,277,418 | +0.11(+0.37%) |
Sep 12, 2013 | 30.01 | 30.05 | 29.73 | 29.88 | 3,238,304 | -0.05(-0.18%) |
Sep 11, 2013 | 29.62 | 29.95 | 29.62 | 29.93 | 4,866,722 | +0.52(+1.76%) |
Sep 10, 2013 | 29.26 | 29.55 | 29.14 | 29.41 | 8,215,541 | -0.02(-0.08%) |
Sep 09, 2013 | 30.08 | 30.16 | 29.21 | 29.43 | 10,676,384 | -0.71(-2.34%) |
Sep 06, 2013 | 30.18 | 30.25 | 29.91 | 30.14 | 2,827,809 | +0.14(+0.47%) |
Sep 05, 2013 | 29.97 | 30.11 | 29.96 | 30.00 | 2,982,013 | -0.31(-1.02%) |
Sep 04, 2013 | 30.14 | 30.43 | 30.14 | 30.31 | 3,042,272 | +0.11(+0.37%) |
Sep 03, 2013 | 30.41 | 30.41 | 30.10 | 30.20 | 3,291,335 | +0.51(+1.73%) |
Aug 30, 2013 | 29.99 | 29.99 | 29.60 | 29.69 | 3,615,272 | -0.41(-1.36%) |
Aug 29, 2013 | 30.11 | 30.36 | 30.08 | 30.09 | 2,636,687 | -0.03(-0.10%) |
Aug 28, 2013 | 30.09 | 30.24 | 30.08 | 30.12 | 2,276,840 | -0.07(-0.23%) |
Aug 27, 2013 | 30.26 | 30.49 | 30.13 | 30.19 | 3,488,293 | -0.23(-0.77%) |
Aug 26, 2013 | 30.41 | 30.46 | 30.32 | 30.43 | 2,396,874 | -0.02(-0.06%) |
Aug 23, 2013 | 30.37 | 30.45 | 30.29 | 30.44 | 2,259,277 | +0.08(+0.27%) |
Aug 22, 2013 | 30.26 | 30.39 | 30.18 | 30.36 | 2,610,486 | +0.11(+0.37%) |
Aug 21, 2013 | 30.43 | 30.45 | 30.15 | 30.25 | 3,722,646 | +0.01(+0.02%) |
Aug 20, 2013 | 30.25 | 30.37 | 30.19 | 30.25 | 5,562,350 | +0.31(+1.05%) |
Aug 19, 2013 | 30.06 | 30.14 | 29.93 | 29.93 | 2,757,755 | -0.19(-0.62%) |
Aug 16, 2013 | 30.23 | 30.24 | 30.02 | 30.12 | 4,178,087 | +0.06(+0.19%) |
Aug 15, 2013 | 29.95 | 30.12 | 29.81 | 30.06 | 4,852,086 | -0.23(-0.75%) |
Aug 14, 2013 | 30.54 | 30.57 | 30.24 | 30.29 | 4,332,575 | -0.05(-0.17%) |
Aug 13, 2013 | 30.12 | 30.35 | 30.00 | 30.34 | 4,204,319 | +0.41(+1.38%) |
Aug 12, 2013 | 30.09 | 30.16 | 29.91 | 29.93 | 2,481,143 | -0.12(-0.41%) |
Aug 09, 2013 | 30.10 | 30.20 | 30.01 | 30.05 | 1,986,640 | -0.09(-0.29%) |
Aug 08, 2013 | 30.37 | 30.37 | 29.95 | 30.14 | 3,198,112 | +0.04(+0.12%) |
Aug 07, 2013 | 30.11 | 30.34 | 30.08 | 30.10 | 3,093,651 | +0.16(+0.53%) |
Aug 06, 2013 | 30.07 | 30.10 | 29.81 | 29.94 | 4,763,160 | -0.13(-0.42%) |
Aug 05, 2013 | 30.21 | 30.24 | 30.00 | 30.07 | 3,917,780 | -0.07(-0.23%) |
Aug 02, 2013 | 30.09 | 30.28 | 29.97 | 30.14 | 4,399,617 | +0.26(+0.87%) |
Aug 01, 2013 | 29.81 | 29.98 | 29.74 | 29.88 | 5,785,861 | +0.47(+1.59%) |
Jul 31, 2013 | 29.52 | 29.70 | 29.26 | 29.41 | 4,254,740 | +0.09(+0.30%) |
Jul 30, 2013 | 29.68 | 29.70 | 29.29 | 29.32 | 3,060,322 | -0.19(-0.65%) |
Jul 29, 2013 | 29.61 | 29.71 | 29.51 | 29.51 | 3,756,472 | -0.21(-0.70%) |
Jul 26, 2013 | 29.52 | 29.77 | 29.35 | 29.72 | 2,769,597 | -0.20(-0.67%) |
Jul 25, 2013 | 29.88 | 30.06 | 29.77 | 29.92 | 3,163,177 | +0.11(+0.37%) |
Jul 24, 2013 | 29.78 | 29.85 | 29.42 | 29.81 | 4,138,744 | +0.12(+0.39%) |
Jul 23, 2013 | 29.72 | 29.83 | 29.62 | 29.70 | 3,788,405 | -0.19(-0.64%) |
Jul 22, 2013 | 29.92 | 30.11 | 29.85 | 29.89 | 4,328,523 | -0.21(-0.69%) |
Jul 19, 2013 | 29.93 | 30.17 | 29.87 | 30.10 | 2,520,982 | -0.17(-0.57%) |
Jul 18, 2013 | 30.41 | 30.43 | 30.19 | 30.27 | 2,902,870 | +0.16(+0.54%) |
Jul 17, 2013 | 30.31 | 30.32 | 29.97 | 30.11 | 2,777,192 | +0.17(+0.58%) |
Jul 16, 2013 | 29.99 | 30.12 | 29.72 | 29.93 | 3,859,485 | -0.43(-1.43%) |
Jul 15, 2013 | 30.48 | 30.49 | 30.26 | 30.37 | 3,044,864 | -0.20(-0.64%) |
Jul 12, 2013 | 30.41 | 30.58 | 30.36 | 30.56 | 2,058,611 | +0.03(+0.09%) |
Jul 11, 2013 | 30.40 | 30.56 | 30.28 | 30.54 | 2,615,157 | +0.36(+1.19%) |
Jul 10, 2013 | 30.02 | 30.33 | 30.00 | 30.18 | 2,873,549 | +0.38(+1.26%) |
Jul 09, 2013 | 29.89 | 29.81 | 29.69 | 29.80 | 2,592,822 | +0.01(+0.02%) |
Jul 08, 2013 | 29.77 | 29.95 | 29.65 | 29.80 | 3,446,027 | +0.25(+0.84%) |
Jul 05, 2013 | 29.63 | 29.66 | 29.35 | 29.55 | 3,061,769 | +0.34(+1.17%) |
Jul 03, 2013 | 29.11 | 29.24 | 29.01 | 29.21 | 2,014,672 | +0.15(+0.52%) |
Jul 02, 2013 | 29.05 | 29.28 | 28.97 | 29.06 | 2,489,858 | +0.06(+0.22%) |