Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.68 | 33.27 | 32.67 | 33.09 | 15,918,167 | +0.06(+0.17%) |
Sep 27, 2013 | 33.31 | 33.40 | 32.81 | 33.03 | 11,910,006 | -0.52(-1.56%) |
Sep 26, 2013 | 33.32 | 33.66 | 33.26 | 33.55 | 5,789,403 | +0.23(+0.69%) |
Sep 25, 2013 | 33.42 | 33.43 | 33.25 | 33.32 | 9,492,394 | -0.15(-0.45%) |
Sep 24, 2013 | 33.14 | 33.69 | 33.07 | 33.47 | 9,980,632 | +0.19(+0.58%) |
Sep 23, 2013 | 33.32 | 33.33 | 32.87 | 33.28 | 8,055,574 | -0.16(-0.49%) |
Sep 20, 2013 | 34.00 | 34.02 | 33.36 | 33.44 | 13,941,565 | -0.54(-1.58%) |
Sep 19, 2013 | 33.25 | 34.01 | 33.16 | 33.98 | 15,175,938 | +0.72(+2.17%) |
Sep 18, 2013 | 32.51 | 33.34 | 32.46 | 33.26 | 14,548,170 | +0.80(+2.47%) |
Sep 17, 2013 | 32.23 | 32.51 | 32.23 | 32.46 | 8,161,996 | +0.19(+0.58%) |
Sep 16, 2013 | 32.01 | 32.47 | 31.14 | 32.27 | 14,269,596 | +1.13(+3.63%) |
Sep 13, 2013 | 31.24 | 31.24 | 30.94 | 31.14 | 6,443,397 | -0.09(-0.27%) |
Sep 12, 2013 | 30.89 | 31.28 | 30.83 | 31.23 | 9,169,037 | +0.30(+0.97%) |
Sep 11, 2013 | 30.46 | 30.95 | 30.36 | 30.93 | 9,104,563 | +0.53(+1.74%) |
Sep 10, 2013 | 30.37 | 30.47 | 30.20 | 30.40 | 6,509,393 | +0.16(+0.52%) |
Sep 09, 2013 | 29.99 | 30.26 | 29.99 | 30.24 | 9,978,913 | +0.29(+0.98%) |
Sep 06, 2013 | 29.90 | 30.17 | 29.75 | 29.95 | 10,127,744 | +0.12(+0.41%) |
Sep 05, 2013 | 29.97 | 29.97 | 29.54 | 29.83 | 8,808,292 | -0.19(-0.64%) |
Sep 04, 2013 | 29.85 | 30.03 | 29.71 | 30.02 | 9,644,756 | +0.19(+0.65%) |
Sep 03, 2013 | 30.03 | 30.11 | 29.70 | 29.83 | 7,042,399 | +0.02(+0.07%) |
Aug 30, 2013 | 29.88 | 29.90 | 29.60 | 29.80 | 8,338,286 | -0.07(-0.24%) |
Aug 29, 2013 | 29.98 | 30.17 | 29.82 | 29.88 | 6,081,266 | -0.17(-0.57%) |
Aug 28, 2013 | 29.80 | 30.15 | 29.57 | 30.05 | 8,493,011 | +0.26(+0.86%) |
Aug 27, 2013 | 30.03 | 30.07 | 29.67 | 29.79 | 8,381,248 | -0.54(-1.77%) |
Aug 26, 2013 | 30.20 | 30.40 | 30.08 | 30.33 | 9,826,348 | +0.13(+0.43%) |
Aug 23, 2013 | 29.85 | 30.27 | 29.79 | 30.20 | 9,335,605 | +0.41(+1.39%) |
Aug 22, 2013 | 29.57 | 29.89 | 29.39 | 29.78 | 6,430,472 | +0.24(+0.82%) |
Aug 21, 2013 | 29.67 | 29.83 | 29.47 | 29.54 | 9,497,865 | -0.18(-0.60%) |
Aug 20, 2013 | 29.99 | 30.21 | 29.72 | 29.72 | 8,490,564 | -0.27(-0.91%) |
Aug 19, 2013 | 29.66 | 30.19 | 29.64 | 29.99 | 9,723,393 | +0.19(+0.65%) |
Aug 16, 2013 | 29.92 | 30.13 | 29.50 | 29.80 | 11,869,204 | -0.21(-0.71%) |
Aug 15, 2013 | 30.43 | 30.47 | 29.82 | 30.01 | 10,110,122 | -0.68(-2.21%) |
Aug 14, 2013 | 30.87 | 31.23 | 30.68 | 30.69 | 7,125,467 | -0.29(-0.92%) |
Aug 13, 2013 | 30.76 | 31.00 | 30.57 | 30.98 | 8,711,851 | +0.16(+0.51%) |
Aug 12, 2013 | 31.02 | 31.06 | 30.75 | 30.82 | 8,636,332 | -0.41(-1.33%) |
Aug 09, 2013 | 31.31 | 31.53 | 31.09 | 31.23 | 5,859,818 | -0.22(-0.70%) |
Aug 08, 2013 | 31.47 | 31.59 | 31.02 | 31.46 | 8,290,862 | +0.19(+0.59%) |
Aug 07, 2013 | 31.43 | 31.51 | 31.23 | 31.27 | 6,578,334 | -0.29(-0.91%) |
Aug 06, 2013 | 31.27 | 31.73 | 31.06 | 31.56 | 9,401,491 | +0.37(+1.19%) |
Aug 05, 2013 | 31.25 | 31.45 | 31.03 | 31.18 | 8,358,601 | -0.16(-0.50%) |
Aug 02, 2013 | 31.51 | 31.66 | 31.28 | 31.34 | 8,647,701 | -0.11(-0.34%) |
Aug 01, 2013 | 31.24 | 31.62 | 31.07 | 31.45 | 10,775,067 | +0.54(+1.73%) |
Jul 31, 2013 | 31.01 | 31.20 | 30.88 | 30.91 | 11,136,930 | -0.06(-0.21%) |
Jul 30, 2013 | 31.47 | 31.49 | 30.77 | 30.98 | 13,759,887 | -0.31(-0.98%) |
Jul 29, 2013 | 31.53 | 31.68 | 31.24 | 31.28 | 12,414,279 | -0.33(-1.04%) |
Jul 26, 2013 | 31.33 | 31.65 | 30.85 | 31.61 | 11,504,512 | +0.21(+0.66%) |
Jul 25, 2013 | 31.33 | 32.49 | 31.10 | 31.41 | 18,207,320 | -0.47(-1.48%) |
Jul 24, 2013 | 32.32 | 32.45 | 31.82 | 31.88 | 7,326,030 | -0.43(-1.33%) |
Jul 23, 2013 | 32.18 | 32.40 | 31.96 | 32.31 | 9,780,071 | +0.14(+0.42%) |
Jul 22, 2013 | 31.56 | 32.17 | 31.56 | 32.17 | 10,223,202 | +0.58(+1.83%) |
Jul 19, 2013 | 31.45 | 31.70 | 31.12 | 31.59 | 12,762,146 | +0.17(+0.55%) |
Jul 18, 2013 | 31.90 | 31.91 | 31.34 | 31.42 | 11,413,677 | -0.49(-1.55%) |
Jul 17, 2013 | 32.30 | 32.43 | 31.82 | 31.91 | 7,332,349 | -0.25(-0.78%) |
Jul 16, 2013 | 32.28 | 32.54 | 32.09 | 32.16 | 6,316,452 | -0.12(-0.38%) |
Jul 15, 2013 | 32.64 | 32.66 | 32.20 | 32.28 | 8,284,537 | -0.46(-1.42%) |
Jul 12, 2013 | 32.64 | 32.89 | 32.35 | 32.75 | 12,023,471 | -0.16(-0.48%) |
Jul 11, 2013 | 32.53 | 32.99 | 32.44 | 32.91 | 11,993,040 | +0.84(+2.61%) |
Jul 10, 2013 | 31.78 | 32.21 | 31.78 | 32.07 | 7,377,426 | +0.23(+0.72%) |
Jul 09, 2013 | 31.66 | 31.94 | 31.56 | 31.84 | 8,534,041 | +0.41(+1.30%) |
Jul 08, 2013 | 31.50 | 31.76 | 31.38 | 31.43 | 9,453,605 | -0.15(-0.48%) |
Jul 05, 2013 | 31.27 | 31.63 | 31.03 | 31.58 | 7,646,955 | +0.61(+1.99%) |
Jul 03, 2013 | 31.42 | 31.42 | 30.71 | 30.97 | 10,164,480 | -0.48(-1.52%) |
Jul 02, 2013 | 31.76 | 32.10 | 31.36 | 31.45 | 14,719,308 | -0.34(-1.08%) |