Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.08 | 30.11 | 29.89 | 29.93 | 3,412,390 | -0.19(-0.61%) |
Sep 27, 2013 | 30.13 | 30.29 | 30.06 | 30.11 | 3,577,893 | -0.27(-0.88%) |
Sep 26, 2013 | 30.52 | 30.63 | 30.30 | 30.38 | 4,574,290 | -0.08(-0.27%) |
Sep 25, 2013 | 30.65 | 30.66 | 30.42 | 30.47 | 2,225,321 | -0.06(-0.20%) |
Sep 24, 2013 | 30.50 | 30.65 | 30.42 | 30.53 | 2,370,128 | +0.03(+0.10%) |
Sep 23, 2013 | 30.36 | 30.51 | 30.30 | 30.50 | 4,076,602 | +0.35(+1.17%) |
Sep 20, 2013 | 30.30 | 30.35 | 30.10 | 30.14 | 3,908,972 | +0.16(+0.52%) |
Sep 19, 2013 | 30.51 | 30.53 | 29.96 | 29.99 | 5,294,388 | -0.60(-1.95%) |
Sep 18, 2013 | 30.42 | 30.66 | 30.14 | 30.59 | 4,034,027 | +0.08(+0.27%) |
Sep 17, 2013 | 30.65 | 30.74 | 30.40 | 30.50 | 3,690,402 | -0.10(-0.33%) |
Sep 16, 2013 | 30.93 | 30.94 | 30.50 | 30.60 | 4,532,020 | -0.07(-0.21%) |
Sep 13, 2013 | 30.61 | 30.71 | 30.54 | 30.67 | 2,226,959 | +0.11(+0.37%) |
Sep 12, 2013 | 30.69 | 30.73 | 30.41 | 30.56 | 3,166,555 | -0.05(-0.18%) |
Sep 11, 2013 | 30.29 | 30.63 | 30.29 | 30.61 | 4,758,894 | +0.53(+1.77%) |
Sep 10, 2013 | 29.92 | 30.22 | 29.80 | 30.08 | 8,033,516 | -0.02(-0.08%) |
Sep 09, 2013 | 30.76 | 30.84 | 29.88 | 30.10 | 10,439,837 | -0.72(-2.34%) |
Sep 06, 2013 | 30.86 | 30.93 | 30.59 | 30.82 | 2,765,156 | +0.14(+0.47%) |
Sep 05, 2013 | 30.65 | 30.79 | 30.64 | 30.68 | 2,915,943 | -0.32(-1.02%) |
Sep 04, 2013 | 30.82 | 31.12 | 30.82 | 31.00 | 2,974,867 | +0.11(+0.37%) |
Sep 03, 2013 | 31.10 | 31.10 | 30.78 | 30.88 | 3,218,412 | +0.52(+1.73%) |
Aug 30, 2013 | 30.67 | 30.67 | 30.27 | 30.36 | 3,535,171 | -0.42(-1.36%) |
Aug 29, 2013 | 30.79 | 31.05 | 30.76 | 30.78 | 2,578,268 | -0.03(-0.10%) |
Aug 28, 2013 | 30.78 | 30.93 | 30.76 | 30.81 | 2,226,394 | -0.07(-0.23%) |
Aug 27, 2013 | 30.95 | 31.18 | 30.81 | 30.88 | 3,411,006 | -0.24(-0.77%) |
Aug 26, 2013 | 31.10 | 31.15 | 31.00 | 31.12 | 2,343,769 | -0.02(-0.06%) |
Aug 23, 2013 | 31.06 | 31.14 | 30.98 | 31.13 | 2,209,220 | +0.08(+0.27%) |
Aug 22, 2013 | 30.94 | 31.08 | 30.86 | 31.05 | 2,552,648 | +0.11(+0.37%) |
Aug 21, 2013 | 31.12 | 31.14 | 30.83 | 30.94 | 3,640,166 | +0.01(+0.02%) |
Aug 20, 2013 | 30.94 | 31.06 | 30.88 | 30.93 | 5,439,110 | +0.32(+1.05%) |
Aug 19, 2013 | 30.74 | 30.82 | 30.60 | 30.61 | 2,696,654 | -0.19(-0.62%) |
Aug 16, 2013 | 30.92 | 30.93 | 30.70 | 30.80 | 4,085,517 | +0.06(+0.19%) |
Aug 15, 2013 | 30.63 | 30.81 | 30.48 | 30.74 | 4,744,582 | -0.23(-0.75%) |
Aug 14, 2013 | 31.23 | 31.26 | 30.92 | 30.97 | 4,236,582 | -0.05(-0.17%) |
Aug 13, 2013 | 30.81 | 31.04 | 30.67 | 31.03 | 4,111,167 | +0.42(+1.38%) |
Aug 12, 2013 | 30.78 | 30.84 | 30.59 | 30.60 | 2,426,171 | -0.13(-0.41%) |
Aug 09, 2013 | 30.78 | 30.89 | 30.69 | 30.73 | 1,942,624 | -0.09(-0.29%) |
Aug 08, 2013 | 31.06 | 31.06 | 30.63 | 30.82 | 3,127,254 | +0.04(+0.12%) |
Aug 07, 2013 | 30.79 | 31.03 | 30.76 | 30.78 | 3,025,107 | +0.16(+0.53%) |
Aug 06, 2013 | 30.75 | 30.78 | 30.48 | 30.62 | 4,657,644 | -0.13(-0.42%) |
Aug 05, 2013 | 30.90 | 30.93 | 30.68 | 30.75 | 3,830,991 | -0.07(-0.23%) |
Aug 02, 2013 | 30.77 | 30.96 | 30.65 | 30.82 | 4,302,155 | +0.27(+0.87%) |
Aug 01, 2013 | 30.49 | 30.66 | 30.42 | 30.55 | 5,657,690 | +0.48(+1.59%) |
Jul 31, 2013 | 30.19 | 30.38 | 29.92 | 30.08 | 4,160,487 | +0.09(+0.30%) |
Jul 30, 2013 | 30.35 | 30.38 | 29.95 | 29.99 | 2,992,529 | -0.19(-0.65%) |
Jul 29, 2013 | 30.28 | 30.38 | 30.18 | 30.18 | 3,673,257 | -0.21(-0.70%) |
Jul 26, 2013 | 30.19 | 30.44 | 30.01 | 30.39 | 2,708,244 | -0.21(-0.67%) |
Jul 25, 2013 | 30.55 | 30.74 | 30.45 | 30.60 | 3,093,105 | +0.11(+0.37%) |
Jul 24, 2013 | 30.45 | 30.53 | 30.08 | 30.49 | 4,047,061 | +0.12(+0.39%) |
Jul 23, 2013 | 30.39 | 30.51 | 30.29 | 30.37 | 3,704,483 | -0.19(-0.64%) |
Jul 22, 2013 | 30.60 | 30.80 | 30.53 | 30.57 | 4,232,635 | -0.21(-0.69%) |
Jul 19, 2013 | 30.61 | 30.85 | 30.55 | 30.78 | 2,465,136 | -0.18(-0.57%) |
Jul 18, 2013 | 31.10 | 31.11 | 30.87 | 30.96 | 2,838,565 | +0.17(+0.54%) |
Jul 17, 2013 | 31.00 | 31.00 | 30.65 | 30.79 | 2,715,670 | +0.18(+0.58%) |
Jul 16, 2013 | 30.67 | 30.81 | 30.39 | 30.61 | 3,773,988 | -0.44(-1.43%) |
Jul 15, 2013 | 31.17 | 31.19 | 30.94 | 31.06 | 2,977,413 | -0.20(-0.64%) |
Jul 12, 2013 | 31.10 | 31.27 | 31.04 | 31.26 | 2,013,008 | +0.03(+0.09%) |
Jul 11, 2013 | 31.09 | 31.26 | 30.97 | 31.23 | 2,557,225 | +0.37(+1.19%) |
Jul 10, 2013 | 30.70 | 31.02 | 30.68 | 30.86 | 2,809,893 | +0.38(+1.26%) |
Jul 09, 2013 | 30.57 | 30.49 | 30.36 | 30.48 | 2,535,384 | +0.01(+0.02%) |
Jul 08, 2013 | 30.45 | 30.62 | 30.32 | 30.47 | 3,369,689 | +0.25(+0.84%) |
Jul 05, 2013 | 30.31 | 30.34 | 30.01 | 30.22 | 2,993,943 | +0.35(+1.17%) |
Jul 03, 2013 | 29.77 | 29.90 | 29.67 | 29.87 | 1,970,042 | +0.15(+0.52%) |
Jul 02, 2013 | 29.71 | 29.95 | 29.63 | 29.72 | 2,434,701 | +0.07(+0.22%) |