Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.17 | 33.78 | 33.17 | 33.59 | 15,679,753 | +0.06(+0.17%) |
Sep 27, 2013 | 33.81 | 33.91 | 33.31 | 33.53 | 11,731,624 | -0.53(-1.56%) |
Sep 26, 2013 | 33.83 | 34.18 | 33.76 | 34.06 | 5,702,693 | +0.23(+0.69%) |
Sep 25, 2013 | 33.93 | 33.94 | 33.76 | 33.83 | 9,350,221 | -0.15(-0.45%) |
Sep 24, 2013 | 33.65 | 34.20 | 33.57 | 33.98 | 9,831,147 | +0.20(+0.58%) |
Sep 23, 2013 | 33.83 | 33.84 | 33.37 | 33.78 | 7,934,922 | -0.17(-0.49%) |
Sep 20, 2013 | 34.52 | 34.54 | 33.87 | 33.95 | 13,732,755 | -0.54(-1.58%) |
Sep 19, 2013 | 33.76 | 34.53 | 33.66 | 34.50 | 14,948,640 | +0.73(+2.17%) |
Sep 18, 2013 | 33.01 | 33.85 | 32.96 | 33.76 | 14,330,274 | +0.81(+2.47%) |
Sep 17, 2013 | 32.72 | 33.00 | 32.72 | 32.95 | 8,039,750 | +0.19(+0.58%) |
Sep 16, 2013 | 32.50 | 32.96 | 31.61 | 32.76 | 14,055,872 | +1.15(+3.63%) |
Sep 13, 2013 | 31.72 | 31.72 | 31.41 | 31.61 | 6,346,891 | -0.09(-0.27%) |
Sep 12, 2013 | 31.36 | 31.76 | 31.29 | 31.70 | 9,031,707 | +0.30(+0.97%) |
Sep 11, 2013 | 30.92 | 31.42 | 30.82 | 31.40 | 8,968,199 | +0.54(+1.74%) |
Sep 10, 2013 | 30.83 | 30.93 | 30.66 | 30.86 | 6,411,898 | +0.16(+0.52%) |
Sep 09, 2013 | 30.45 | 30.72 | 30.45 | 30.70 | 9,829,454 | +0.30(+0.98%) |
Sep 06, 2013 | 30.35 | 30.63 | 30.21 | 30.40 | 9,976,056 | +0.12(+0.41%) |
Sep 05, 2013 | 30.42 | 30.42 | 29.99 | 30.28 | 8,676,366 | -0.20(-0.64%) |
Sep 04, 2013 | 30.30 | 30.48 | 30.16 | 30.47 | 9,500,301 | +0.20(+0.65%) |
Sep 03, 2013 | 30.49 | 30.57 | 30.15 | 30.28 | 6,936,921 | +0.02(+0.07%) |
Aug 30, 2013 | 30.34 | 30.35 | 30.05 | 30.26 | 8,213,399 | -0.07(-0.24%) |
Aug 29, 2013 | 30.43 | 30.63 | 30.27 | 30.33 | 5,990,184 | -0.17(-0.57%) |
Aug 28, 2013 | 30.26 | 30.61 | 30.02 | 30.50 | 8,365,806 | +0.26(+0.86%) |
Aug 27, 2013 | 30.49 | 30.53 | 30.12 | 30.24 | 8,255,718 | -0.54(-1.77%) |
Aug 26, 2013 | 30.66 | 30.87 | 30.54 | 30.79 | 9,679,174 | +0.13(+0.43%) |
Aug 23, 2013 | 30.31 | 30.73 | 30.24 | 30.66 | 9,195,781 | +0.42(+1.39%) |
Aug 22, 2013 | 30.02 | 30.34 | 29.84 | 30.24 | 6,334,159 | +0.25(+0.82%) |
Aug 21, 2013 | 30.12 | 30.28 | 29.92 | 29.99 | 9,355,610 | -0.18(-0.60%) |
Aug 20, 2013 | 30.45 | 30.67 | 30.17 | 30.17 | 8,363,396 | -0.28(-0.91%) |
Aug 19, 2013 | 30.11 | 30.65 | 30.09 | 30.45 | 9,577,760 | +0.20(+0.65%) |
Aug 16, 2013 | 30.37 | 30.58 | 29.94 | 30.25 | 11,691,433 | -0.22(-0.71%) |
Aug 15, 2013 | 30.89 | 30.93 | 30.27 | 30.47 | 9,958,697 | -0.69(-2.21%) |
Aug 14, 2013 | 31.34 | 31.71 | 31.14 | 31.16 | 7,018,746 | -0.29(-0.92%) |
Aug 13, 2013 | 31.23 | 31.48 | 31.03 | 31.45 | 8,581,369 | +0.16(+0.51%) |
Aug 12, 2013 | 31.49 | 31.53 | 31.21 | 31.29 | 8,506,981 | -0.42(-1.33%) |
Aug 09, 2013 | 31.78 | 32.01 | 31.56 | 31.71 | 5,772,053 | -0.22(-0.70%) |
Aug 08, 2013 | 31.95 | 32.07 | 31.49 | 31.93 | 8,166,686 | +0.19(+0.59%) |
Aug 07, 2013 | 31.90 | 31.98 | 31.71 | 31.74 | 6,479,806 | -0.29(-0.91%) |
Aug 06, 2013 | 31.74 | 32.22 | 31.53 | 32.04 | 9,260,680 | +0.38(+1.19%) |
Aug 05, 2013 | 31.72 | 31.93 | 31.50 | 31.66 | 8,233,410 | -0.16(-0.50%) |
Aug 02, 2013 | 31.98 | 32.14 | 31.76 | 31.82 | 8,518,180 | -0.11(-0.34%) |
Aug 01, 2013 | 31.72 | 32.10 | 31.54 | 31.93 | 10,613,683 | +0.54(+1.73%) |
Jul 31, 2013 | 31.48 | 31.68 | 31.35 | 31.38 | 10,970,127 | -0.07(-0.21%) |
Jul 30, 2013 | 31.95 | 31.97 | 31.24 | 31.45 | 13,553,798 | -0.31(-0.98%) |
Jul 29, 2013 | 32.01 | 32.17 | 31.72 | 31.76 | 12,228,344 | -0.33(-1.04%) |
Jul 26, 2013 | 31.80 | 32.13 | 31.32 | 32.09 | 11,332,203 | +0.21(+0.66%) |
Jul 25, 2013 | 31.81 | 32.99 | 31.57 | 31.88 | 17,934,620 | -0.48(-1.48%) |
Jul 24, 2013 | 32.81 | 32.94 | 32.30 | 32.36 | 7,216,304 | -0.44(-1.33%) |
Jul 23, 2013 | 32.67 | 32.89 | 32.45 | 32.80 | 9,633,590 | +0.14(+0.42%) |
Jul 22, 2013 | 32.04 | 32.66 | 32.04 | 32.66 | 10,070,084 | +0.59(+1.83%) |
Jul 19, 2013 | 31.93 | 32.18 | 31.59 | 32.07 | 12,571,001 | +0.17(+0.55%) |
Jul 18, 2013 | 32.38 | 32.40 | 31.82 | 31.90 | 11,242,729 | -0.50(-1.55%) |
Jul 17, 2013 | 32.79 | 32.93 | 32.30 | 32.40 | 7,222,529 | -0.25(-0.78%) |
Jul 16, 2013 | 32.78 | 33.04 | 32.58 | 32.65 | 6,221,847 | -0.12(-0.38%) |
Jul 15, 2013 | 33.14 | 33.15 | 32.69 | 32.78 | 8,160,455 | -0.47(-1.42%) |
Jul 12, 2013 | 33.14 | 33.39 | 32.84 | 33.25 | 11,843,389 | -0.16(-0.48%) |
Jul 11, 2013 | 33.02 | 33.49 | 32.94 | 33.41 | 11,813,414 | +0.85(+2.61%) |
Jul 10, 2013 | 32.27 | 32.70 | 32.27 | 32.56 | 7,266,931 | +0.23(+0.72%) |
Jul 09, 2013 | 32.14 | 32.43 | 32.04 | 32.33 | 8,406,222 | +0.41(+1.30%) |
Jul 08, 2013 | 31.98 | 32.24 | 31.86 | 31.91 | 9,312,013 | -0.15(-0.48%) |
Jul 05, 2013 | 31.74 | 32.12 | 31.51 | 32.06 | 7,532,423 | +0.62(+1.99%) |
Jul 03, 2013 | 31.90 | 31.90 | 31.18 | 31.44 | 10,012,241 | -0.49(-1.52%) |
Jul 02, 2013 | 32.24 | 32.59 | 31.84 | 31.93 | 14,498,849 | -0.35(-1.08%) |