Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.41 | 29.44 | 29.22 | 29.26 | 3,490,290 | -0.18(-0.61%) |
Sep 27, 2013 | 29.45 | 29.62 | 29.39 | 29.44 | 3,659,572 | -0.26(-0.88%) |
Sep 26, 2013 | 29.84 | 29.94 | 29.62 | 29.70 | 4,678,715 | -0.08(-0.27%) |
Sep 25, 2013 | 29.97 | 29.98 | 29.75 | 29.79 | 2,276,122 | -0.06(-0.20%) |
Sep 24, 2013 | 29.82 | 29.97 | 29.74 | 29.84 | 2,424,235 | +0.03(+0.10%) |
Sep 23, 2013 | 29.68 | 29.83 | 29.62 | 29.82 | 4,169,665 | +0.34(+1.17%) |
Sep 20, 2013 | 29.62 | 29.67 | 29.43 | 29.47 | 3,998,208 | +0.15(+0.52%) |
Sep 19, 2013 | 29.83 | 29.85 | 29.30 | 29.32 | 5,415,252 | -0.58(-1.95%) |
Sep 18, 2013 | 29.74 | 29.98 | 29.47 | 29.90 | 4,126,119 | +0.08(+0.27%) |
Sep 17, 2013 | 29.97 | 30.05 | 29.72 | 29.82 | 3,774,649 | -0.10(-0.33%) |
Sep 16, 2013 | 30.23 | 30.25 | 29.82 | 29.92 | 4,635,480 | -0.06(-0.21%) |
Sep 13, 2013 | 29.93 | 30.02 | 29.86 | 29.98 | 2,277,797 | +0.11(+0.37%) |
Sep 12, 2013 | 30.01 | 30.04 | 29.73 | 29.87 | 3,238,843 | -0.05(-0.18%) |
Sep 11, 2013 | 29.62 | 29.95 | 29.62 | 29.93 | 4,867,534 | +0.52(+1.77%) |
Sep 10, 2013 | 29.26 | 29.54 | 29.14 | 29.41 | 8,216,911 | -0.02(-0.08%) |
Sep 09, 2013 | 30.07 | 30.15 | 29.21 | 29.43 | 10,678,164 | -0.71(-2.34%) |
Sep 06, 2013 | 30.17 | 30.24 | 29.91 | 30.14 | 2,828,281 | +0.14(+0.47%) |
Sep 05, 2013 | 29.97 | 30.10 | 29.95 | 30.00 | 2,982,510 | -0.31(-1.02%) |
Sep 04, 2013 | 30.14 | 30.43 | 30.13 | 30.30 | 3,042,779 | +0.11(+0.37%) |
Sep 03, 2013 | 30.40 | 30.41 | 30.09 | 30.19 | 3,291,884 | +0.51(+1.73%) |
Aug 30, 2013 | 29.98 | 29.98 | 29.60 | 29.68 | 3,615,874 | -0.41(-1.36%) |
Aug 29, 2013 | 30.11 | 30.36 | 30.07 | 30.09 | 2,637,127 | -0.03(-0.10%) |
Aug 28, 2013 | 30.09 | 30.23 | 30.07 | 30.12 | 2,277,219 | -0.07(-0.23%) |
Aug 27, 2013 | 30.26 | 30.49 | 30.13 | 30.19 | 3,488,874 | -0.23(-0.77%) |
Aug 26, 2013 | 30.41 | 30.46 | 30.31 | 30.42 | 2,397,274 | -0.02(-0.06%) |
Aug 23, 2013 | 30.37 | 30.44 | 30.29 | 30.44 | 2,259,654 | +0.08(+0.27%) |
Aug 22, 2013 | 30.25 | 30.39 | 30.17 | 30.36 | 2,610,921 | +0.11(+0.37%) |
Aug 21, 2013 | 30.43 | 30.44 | 30.14 | 30.25 | 3,723,266 | +0.01(+0.02%) |
Aug 20, 2013 | 30.25 | 30.36 | 30.19 | 30.24 | 5,563,277 | +0.31(+1.05%) |
Aug 19, 2013 | 30.05 | 30.14 | 29.92 | 29.93 | 2,758,215 | -0.19(-0.62%) |
Aug 16, 2013 | 30.23 | 30.23 | 30.02 | 30.11 | 4,178,783 | +0.06(+0.19%) |
Aug 15, 2013 | 29.95 | 30.12 | 29.80 | 30.05 | 4,852,895 | -0.23(-0.75%) |
Aug 14, 2013 | 30.53 | 30.56 | 30.23 | 30.28 | 4,333,297 | -0.05(-0.17%) |
Aug 13, 2013 | 30.12 | 30.35 | 29.99 | 30.33 | 4,205,020 | +0.41(+1.38%) |
Aug 12, 2013 | 30.09 | 30.15 | 29.91 | 29.92 | 2,481,557 | -0.12(-0.41%) |
Aug 09, 2013 | 30.09 | 30.20 | 30.00 | 30.04 | 1,986,972 | -0.09(-0.29%) |
Aug 08, 2013 | 30.37 | 30.37 | 29.94 | 30.13 | 3,198,645 | +0.04(+0.12%) |
Aug 07, 2013 | 30.11 | 30.33 | 30.07 | 30.09 | 3,094,166 | +0.16(+0.53%) |
Aug 06, 2013 | 30.06 | 30.10 | 29.80 | 29.94 | 4,763,954 | -0.13(-0.42%) |
Aug 05, 2013 | 30.21 | 30.24 | 29.99 | 30.06 | 3,918,433 | -0.07(-0.23%) |
Aug 02, 2013 | 30.08 | 30.27 | 29.96 | 30.13 | 4,400,351 | +0.26(+0.87%) |
Aug 01, 2013 | 29.81 | 29.98 | 29.74 | 29.87 | 5,786,826 | +0.47(+1.59%) |
Jul 31, 2013 | 29.51 | 29.70 | 29.25 | 29.40 | 4,255,449 | +0.09(+0.30%) |
Jul 30, 2013 | 29.67 | 29.70 | 29.28 | 29.32 | 3,060,833 | -0.19(-0.65%) |
Jul 29, 2013 | 29.60 | 29.70 | 29.50 | 29.51 | 3,757,099 | -0.21(-0.70%) |
Jul 26, 2013 | 29.51 | 29.76 | 29.34 | 29.72 | 2,770,059 | -0.20(-0.68%) |
Jul 25, 2013 | 29.87 | 30.05 | 29.77 | 29.92 | 3,163,704 | +0.11(+0.37%) |
Jul 24, 2013 | 29.77 | 29.85 | 29.41 | 29.81 | 4,139,434 | +0.12(+0.39%) |
Jul 23, 2013 | 29.71 | 29.83 | 29.61 | 29.69 | 3,789,037 | -0.19(-0.64%) |
Jul 22, 2013 | 29.91 | 30.11 | 29.85 | 29.88 | 4,329,244 | -0.21(-0.69%) |
Jul 19, 2013 | 29.93 | 30.16 | 29.87 | 30.09 | 2,521,402 | -0.17(-0.57%) |
Jul 18, 2013 | 30.41 | 30.42 | 30.18 | 30.26 | 2,903,354 | +0.16(+0.54%) |
Jul 17, 2013 | 30.31 | 30.31 | 29.96 | 30.10 | 2,777,655 | +0.17(+0.58%) |
Jul 16, 2013 | 29.99 | 30.12 | 29.71 | 29.93 | 3,860,128 | -0.43(-1.43%) |
Jul 15, 2013 | 30.48 | 30.49 | 30.25 | 30.36 | 3,045,372 | -0.20(-0.64%) |
Jul 12, 2013 | 30.40 | 30.57 | 30.35 | 30.56 | 2,058,955 | +0.03(+0.09%) |
Jul 11, 2013 | 30.39 | 30.56 | 30.28 | 30.53 | 2,615,593 | +0.36(+1.19%) |
Jul 10, 2013 | 30.01 | 30.33 | 29.99 | 30.17 | 2,874,028 | +0.38(+1.26%) |
Jul 09, 2013 | 29.89 | 29.81 | 29.68 | 29.80 | 2,593,254 | +0.01(+0.02%) |
Jul 08, 2013 | 29.77 | 29.94 | 29.64 | 29.79 | 3,446,601 | +0.25(+0.84%) |
Jul 05, 2013 | 29.63 | 29.66 | 29.34 | 29.54 | 3,062,280 | +0.34(+1.17%) |
Jul 03, 2013 | 29.10 | 29.24 | 29.01 | 29.20 | 2,015,008 | +0.15(+0.52%) |
Jul 02, 2013 | 29.05 | 29.28 | 28.97 | 29.05 | 2,490,273 | +0.06(+0.22%) |