Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.18 | 32.57 | 32.12 | 32.34 | 16,582,455 | -0.45(-1.36%) |
Sep 27, 2013 | 33.31 | 33.50 | 32.65 | 32.78 | 35,043,676 | +1.47(+4.69%) |
Sep 26, 2013 | 30.82 | 31.38 | 30.78 | 31.31 | 14,786,262 | +0.63(+2.06%) |
Sep 25, 2013 | 30.91 | 30.95 | 30.60 | 30.68 | 8,853,284 | -0.23(-0.73%) |
Sep 24, 2013 | 30.91 | 31.04 | 30.80 | 30.91 | 8,204,719 | +0.20(+0.65%) |
Sep 23, 2013 | 30.76 | 30.96 | 30.29 | 30.71 | 12,311,499 | -0.17(-0.56%) |
Sep 20, 2013 | 30.80 | 30.94 | 30.32 | 30.88 | 41,751,556 | -0.06(-0.19%) |
Sep 19, 2013 | 31.06 | 31.41 | 30.63 | 30.94 | 16,425,257 | +0.01(+0.03%) |
Sep 18, 2013 | 30.26 | 31.09 | 30.24 | 30.93 | 9,596,581 | +0.52(+1.70%) |
Sep 17, 2013 | 30.35 | 30.57 | 30.26 | 30.41 | 8,630,713 | +0.06(+0.19%) |
Sep 16, 2013 | 30.57 | 30.41 | 30.26 | 30.36 | 6,002,014 | +0.12(+0.41%) |
Sep 13, 2013 | 30.23 | 30.33 | 29.91 | 30.23 | 7,396,024 | -0.08(-0.25%) |
Sep 12, 2013 | 30.25 | 30.67 | 30.18 | 30.31 | 9,246,881 | +0.22(+0.73%) |
Sep 11, 2013 | 29.82 | 30.19 | 29.75 | 30.09 | 10,227,885 | +0.34(+1.15%) |
Sep 10, 2013 | 29.69 | 29.82 | 29.36 | 29.75 | 15,019,424 | +0.63(+2.17%) |
Sep 09, 2013 | 28.96 | 29.20 | 28.90 | 29.11 | 4,585,210 | +0.19(+0.65%) |
Sep 06, 2013 | 29.11 | 29.18 | 28.57 | 28.93 | 5,203,478 | -0.18(-0.61%) |
Sep 05, 2013 | 28.94 | 29.19 | 28.80 | 29.10 | 5,871,029 | +0.11(+0.38%) |
Sep 04, 2013 | 28.64 | 29.15 | 28.62 | 28.99 | 7,298,758 | +0.37(+1.31%) |
Sep 03, 2013 | 28.32 | 28.89 | 28.27 | 28.62 | 9,216,467 | +0.65(+2.34%) |
Aug 30, 2013 | 28.36 | 28.40 | 27.87 | 27.96 | 6,571,931 | -0.29(-1.04%) |
Aug 29, 2013 | 28.04 | 28.43 | 27.99 | 28.26 | 5,053,974 | +0.14(+0.51%) |
Aug 28, 2013 | 27.83 | 28.26 | 27.80 | 28.12 | 6,809,962 | +0.25(+0.89%) |
Aug 27, 2013 | 28.07 | 28.28 | 27.86 | 27.87 | 5,478,077 | -0.49(-1.74%) |
Aug 26, 2013 | 28.48 | 28.63 | 28.36 | 28.36 | 6,175,703 | -0.13(-0.45%) |
Aug 23, 2013 | 28.91 | 28.94 | 28.35 | 28.49 | 9,065,532 | -0.29(-1.00%) |
Aug 22, 2013 | 28.44 | 28.91 | 28.35 | 28.78 | 5,697,341 | +0.32(+1.14%) |
Aug 21, 2013 | 28.65 | 28.84 | 28.41 | 28.45 | 5,370,743 | -0.22(-0.77%) |
Aug 20, 2013 | 28.64 | 29.15 | 28.53 | 28.68 | 8,634,648 | -0.04(-0.12%) |
Aug 19, 2013 | 28.26 | 28.89 | 28.17 | 28.71 | 8,685,085 | +0.47(+1.67%) |
Aug 16, 2013 | 28.15 | 28.53 | 28.10 | 28.24 | 5,929,025 | +0.07(+0.25%) |
Aug 15, 2013 | 28.30 | 28.40 | 28.02 | 28.17 | 7,009,814 | -0.38(-1.34%) |
Aug 14, 2013 | 29.07 | 29.13 | 28.50 | 28.55 | 6,712,945 | -0.65(-2.22%) |
Aug 13, 2013 | 29.55 | 29.62 | 29.15 | 29.20 | 4,842,763 | -0.31(-1.05%) |
Aug 12, 2013 | 29.32 | 29.55 | 29.31 | 29.51 | 4,951,658 | +0.09(+0.30%) |
Aug 09, 2013 | 29.25 | 29.61 | 29.21 | 29.42 | 6,361,469 | +0.12(+0.39%) |
Aug 08, 2013 | 29.31 | 29.48 | 29.19 | 29.31 | 5,698,353 | +0.19(+0.64%) |
Aug 07, 2013 | 29.35 | 29.39 | 29.11 | 29.12 | 6,636,005 | -0.40(-1.37%) |
Aug 06, 2013 | 29.42 | 29.66 | 29.23 | 29.52 | 6,896,414 | +0.06(+0.21%) |
Aug 05, 2013 | 29.37 | 29.52 | 29.35 | 29.46 | 4,747,742 | +0.04(+0.15%) |
Aug 02, 2013 | 29.28 | 29.55 | 29.02 | 29.42 | 8,472,836 | +0.15(+0.50%) |
Aug 01, 2013 | 28.06 | 29.33 | 28.06 | 29.27 | 17,831,776 | +1.35(+4.85%) |
Jul 31, 2013 | 28.01 | 28.17 | 27.85 | 27.92 | 9,535,922 | +0.03(+0.11%) |
Jul 30, 2013 | 27.80 | 28.00 | 27.79 | 27.89 | 7,212,015 | +0.06(+0.22%) |
Jul 29, 2013 | 27.62 | 27.86 | 27.62 | 27.82 | 5,719,900 | +0.08(+0.29%) |
Jul 26, 2013 | 27.53 | 27.77 | 27.52 | 27.74 | 6,218,813 | +0.02(+0.06%) |
Jul 25, 2013 | 27.84 | 27.90 | 27.60 | 27.73 | 10,042,346 | -0.06(-0.22%) |
Jul 24, 2013 | 28.04 | 28.14 | 27.76 | 27.79 | 5,302,580 | -0.25(-0.89%) |
Jul 23, 2013 | 28.18 | 28.21 | 28.01 | 28.04 | 4,833,982 | -0.04(-0.16%) |
Jul 22, 2013 | 28.05 | 28.20 | 27.88 | 28.08 | 6,290,044 | -0.03(-0.09%) |
Jul 19, 2013 | 28.06 | 28.21 | 27.99 | 28.11 | 6,670,703 | +0.01(+0.05%) |
Jul 18, 2013 | 28.06 | 28.30 | 27.91 | 28.09 | 5,056,183 | +0.03(+0.11%) |
Jul 17, 2013 | 27.77 | 28.25 | 27.76 | 28.06 | 6,339,500 | +0.24(+0.88%) |
Jul 16, 2013 | 28.01 | 28.16 | 27.72 | 27.82 | 7,728,674 | -0.29(-1.03%) |
Jul 15, 2013 | 28.16 | 28.24 | 28.06 | 28.11 | 6,493,196 | -0.14(-0.50%) |
Jul 12, 2013 | 28.23 | 28.32 | 28.17 | 28.25 | 4,985,870 | -0.02(-0.08%) |
Jul 11, 2013 | 28.48 | 28.59 | 28.15 | 28.27 | 8,055,304 | +0.05(+0.19%) |
Jul 10, 2013 | 28.36 | 28.36 | 28.09 | 28.22 | 5,749,237 | -0.15(-0.52%) |
Jul 09, 2013 | 28.40 | 28.52 | 28.13 | 28.36 | 7,876,636 | +0.09(+0.33%) |
Jul 08, 2013 | 28.40 | 28.69 | 28.16 | 28.27 | 7,869,182 | +0.04(+0.13%) |
Jul 05, 2013 | 28.02 | 28.32 | 28.02 | 28.24 | 5,813,765 | +0.35(+1.24%) |
Jul 03, 2013 | 27.61 | 27.92 | 27.55 | 27.89 | 3,805,975 | +0.11(+0.38%) |
Jul 02, 2013 | 27.48 | 27.99 | 27.46 | 27.78 | 8,341,844 | +0.13(+0.47%) |