Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.33 | 29.62 | 29.21 | 29.37 | 29,242,816 | -0.02(-0.06%) |
Sep 27, 2013 | 29.35 | 29.60 | 29.31 | 29.39 | 17,689,562 | -0.16(-0.54%) |
Sep 26, 2013 | 29.71 | 29.83 | 29.35 | 29.55 | 16,827,158 | -0.03(-0.10%) |
Sep 25, 2013 | 29.85 | 29.91 | 29.51 | 29.58 | 28,841,176 | -0.42(-1.41%) |
Sep 24, 2013 | 30.04 | 30.18 | 29.82 | 30.00 | 26,237,130 | -0.04(-0.12%) |
Sep 23, 2013 | 29.91 | 30.16 | 29.85 | 30.04 | 25,430,942 | +0.29(+0.99%) |
Sep 20, 2013 | 30.45 | 30.51 | 29.66 | 29.75 | 32,180,644 | -0.63(-2.08%) |
Sep 19, 2013 | 30.37 | 30.46 | 29.97 | 30.38 | 44,094,612 | -0.10(-0.34%) |
Sep 18, 2013 | 29.21 | 30.62 | 29.09 | 30.48 | 53,836,080 | +1.47(+5.07%) |
Sep 17, 2013 | 28.88 | 29.11 | 28.88 | 29.01 | 20,316,120 | +0.36(+1.26%) |
Sep 16, 2013 | 29.16 | 29.17 | 28.64 | 28.65 | 19,855,658 | +0.04(+0.13%) |
Sep 13, 2013 | 28.51 | 28.64 | 28.32 | 28.61 | 12,573,262 | +0.25(+0.86%) |
Sep 12, 2013 | 28.77 | 28.80 | 28.36 | 28.37 | 22,622,634 | -0.33(-1.15%) |
Sep 11, 2013 | 28.67 | 28.89 | 28.42 | 28.70 | 24,422,606 | -0.13(-0.47%) |
Sep 10, 2013 | 28.97 | 29.08 | 28.59 | 28.83 | 42,441,684 | +0.06(+0.21%) |
Sep 09, 2013 | 28.08 | 28.82 | 28.05 | 28.77 | 64,449,176 | +1.01(+3.62%) |
Sep 06, 2013 | 27.63 | 27.90 | 27.39 | 27.77 | 35,642,504 | +0.63(+2.32%) |
Sep 05, 2013 | 26.52 | 27.35 | 26.47 | 27.14 | 27,547,762 | +0.64(+2.41%) |
Sep 04, 2013 | 26.16 | 26.53 | 26.09 | 26.50 | 19,005,588 | +0.18(+0.70%) |
Sep 03, 2013 | 26.29 | 26.45 | 26.08 | 26.31 | 25,303,592 | +0.32(+1.25%) |
Aug 30, 2013 | 26.18 | 26.18 | 25.62 | 25.99 | 22,327,940 | +0.02(+0.07%) |
Aug 29, 2013 | 26.01 | 26.39 | 25.83 | 25.97 | 17,115,926 | -0.04(-0.14%) |
Aug 28, 2013 | 25.97 | 26.42 | 25.82 | 26.01 | 19,577,956 | -0.05(-0.19%) |
Aug 27, 2013 | 25.87 | 26.07 | 25.71 | 26.06 | 31,289,774 | -0.33(-1.25%) |
Aug 26, 2013 | 26.81 | 26.82 | 26.22 | 26.39 | 26,542,106 | -0.45(-1.69%) |
Aug 23, 2013 | 26.16 | 26.88 | 26.03 | 26.84 | 39,473,368 | +1.12(+4.34%) |
Aug 22, 2013 | 25.52 | 25.80 | 25.42 | 25.73 | 30,292,782 | +0.43(+1.70%) |
Aug 21, 2013 | 25.60 | 25.71 | 25.14 | 25.30 | 34,538,276 | -0.53(-2.04%) |
Aug 20, 2013 | 26.03 | 26.24 | 25.81 | 25.82 | 31,948,066 | -0.23(-0.87%) |
Aug 19, 2013 | 26.33 | 26.49 | 25.98 | 26.05 | 41,619,256 | -0.40(-1.51%) |
Aug 16, 2013 | 26.80 | 26.82 | 26.44 | 26.45 | 35,658,072 | -0.50(-1.84%) |
Aug 15, 2013 | 26.63 | 27.11 | 26.52 | 26.95 | 40,049,920 | -0.11(-0.41%) |
Aug 14, 2013 | 27.23 | 27.42 | 26.99 | 27.06 | 46,908,824 | -0.18(-0.65%) |
Aug 13, 2013 | 27.28 | 27.41 | 27.01 | 27.23 | 28,573,606 | -0.17(-0.63%) |
Aug 12, 2013 | 27.67 | 28.01 | 27.24 | 27.41 | 33,265,508 | +0.06(+0.20%) |
Aug 09, 2013 | 27.04 | 27.52 | 26.99 | 27.35 | 26,229,126 | +0.48(+1.80%) |
Aug 08, 2013 | 26.41 | 27.08 | 26.22 | 26.87 | 35,807,716 | +0.83(+3.20%) |
Aug 07, 2013 | 26.01 | 26.30 | 25.96 | 26.03 | 18,670,002 | -0.20(-0.75%) |
Aug 06, 2013 | 26.59 | 26.66 | 26.12 | 26.23 | 26,377,466 | -0.31(-1.18%) |
Aug 05, 2013 | 26.78 | 26.86 | 26.50 | 26.54 | 17,390,548 | -0.41(-1.52%) |
Aug 02, 2013 | 26.87 | 27.25 | 26.85 | 26.95 | 15,360,960 | +0.04(+0.16%) |
Aug 01, 2013 | 26.95 | 27.10 | 26.77 | 26.91 | 22,498,450 | +0.24(+0.90%) |
Jul 31, 2013 | 26.68 | 26.97 | 26.38 | 26.67 | 29,276,266 | -0.10(-0.39%) |
Jul 30, 2013 | 27.21 | 27.23 | 26.69 | 26.77 | 20,457,676 | -0.32(-1.20%) |
Jul 29, 2013 | 27.28 | 27.31 | 26.98 | 27.10 | 18,604,078 | -0.28(-1.03%) |
Jul 26, 2013 | 27.43 | 27.45 | 26.99 | 27.38 | 26,133,092 | -0.06(-0.22%) |
Jul 25, 2013 | 27.01 | 27.48 | 26.97 | 27.44 | 21,590,146 | +0.29(+1.06%) |
Jul 24, 2013 | 27.53 | 27.58 | 26.87 | 27.15 | 32,202,754 | -0.53(-1.93%) |
Jul 23, 2013 | 27.75 | 27.83 | 27.61 | 27.69 | 37,421,512 | +0.39(+1.41%) |
Jul 22, 2013 | 26.88 | 27.46 | 26.76 | 27.30 | 25,444,020 | +0.50(+1.85%) |
Jul 19, 2013 | 26.83 | 26.93 | 26.71 | 26.80 | 21,012,046 | -0.29(-1.09%) |
Jul 18, 2013 | 26.98 | 27.33 | 26.96 | 27.10 | 23,762,024 | +0.10(+0.37%) |
Jul 17, 2013 | 26.94 | 27.13 | 26.83 | 27.00 | 22,459,520 | +0.46(+1.74%) |
Jul 16, 2013 | 26.87 | 26.87 | 26.31 | 26.54 | 27,526,630 | -0.12(-0.45%) |
Jul 15, 2013 | 26.00 | 26.83 | 26.00 | 26.66 | 23,364,428 | +0.73(+2.81%) |
Jul 12, 2013 | 26.12 | 26.23 | 25.84 | 25.93 | 20,366,798 | -0.40(-1.51%) |
Jul 11, 2013 | 26.10 | 26.36 | 25.77 | 26.33 | 37,547,768 | +0.87(+3.42%) |
Jul 10, 2013 | 25.59 | 25.87 | 25.39 | 25.46 | 27,017,314 | -0.28(-1.07%) |
Jul 09, 2013 | 25.61 | 25.93 | 25.57 | 25.73 | 15,842,621 | +0.31(+1.23%) |
Jul 08, 2013 | 25.59 | 25.76 | 25.38 | 25.42 | 29,243,024 | -0.01(-0.02%) |
Jul 05, 2013 | 25.57 | 25.67 | 24.94 | 25.42 | 35,593,208 | -0.35(-1.36%) |
Jul 03, 2013 | 25.61 | 25.99 | 25.49 | 25.77 | 22,035,574 | -0.18(-0.69%) |
Jul 02, 2013 | 26.57 | 26.75 | 25.58 | 25.95 | 35,982,388 | -0.90(-3.33%) |