Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 34.21 | 34.31 | 33.67 | 33.79 | 3,184,991 | -0.66(-1.93%) |
Sep 26, 2013 | 35.14 | 35.38 | 34.27 | 34.45 | 3,075,851 | -0.59(-1.70%) |
Sep 25, 2013 | 34.35 | 35.60 | 34.12 | 35.05 | 4,244,164 | +0.89(+2.60%) |
Sep 24, 2013 | 34.23 | 34.58 | 33.82 | 34.16 | 4,487,708 | -0.06(-0.19%) |
Sep 23, 2013 | 34.76 | 34.86 | 33.28 | 34.23 | 5,639,309 | -0.31(-0.89%) |
Sep 20, 2013 | 36.31 | 36.46 | 34.53 | 34.53 | 10,180,912 | -1.86(-5.10%) |
Sep 19, 2013 | 36.40 | 36.77 | 36.07 | 36.39 | 4,238,199 | +0.09(+0.26%) |
Sep 18, 2013 | 36.32 | 36.48 | 35.47 | 36.30 | 5,956,496 | -0.01(-0.03%) |
Sep 17, 2013 | 34.96 | 36.61 | 34.96 | 36.31 | 13,650,938 | +1.31(+3.75%) |
Sep 16, 2013 | 34.67 | 35.54 | 34.35 | 34.99 | 11,419,551 | +0.64(+1.86%) |
Sep 13, 2013 | 34.39 | 34.53 | 33.49 | 34.35 | 9,240,108 | +0.15(+0.43%) |
Sep 12, 2013 | 32.89 | 34.43 | 32.16 | 34.21 | 9,804,731 | +1.19(+3.60%) |
Sep 11, 2013 | 32.93 | 33.83 | 32.30 | 33.02 | 5,680,770 | -0.53(-1.57%) |
Sep 10, 2013 | 32.85 | 34.09 | 32.76 | 33.54 | 8,237,700 | +1.09(+3.36%) |
Sep 09, 2013 | 31.74 | 32.70 | 31.65 | 32.45 | 4,082,752 | +0.87(+2.76%) |
Sep 06, 2013 | 32.27 | 32.29 | 31.46 | 31.58 | 3,557,435 | -0.22(-0.70%) |
Sep 05, 2013 | 31.77 | 32.51 | 31.28 | 31.80 | 4,805,713 | +0.03(+0.09%) |
Sep 04, 2013 | 30.24 | 31.85 | 29.67 | 31.77 | 6,134,049 | +2.10(+7.08%) |
Sep 03, 2013 | 30.42 | 30.64 | 28.17 | 29.67 | 9,943,056 | -0.55(-1.82%) |
Aug 30, 2013 | 29.98 | 30.38 | 29.26 | 30.22 | 4,275,411 | +0.39(+1.31%) |
Aug 29, 2013 | 30.25 | 30.56 | 29.65 | 29.83 | 2,569,849 | -0.42(-1.39%) |
Aug 28, 2013 | 30.90 | 30.90 | 30.14 | 30.25 | 3,668,578 | -0.73(-2.35%) |
Aug 27, 2013 | 31.72 | 31.80 | 30.97 | 30.98 | 3,210,247 | -1.21(-3.75%) |
Aug 26, 2013 | 31.95 | 32.56 | 31.95 | 32.19 | 3,505,790 | +0.33(+1.03%) |
Aug 23, 2013 | 31.46 | 32.15 | 31.46 | 31.86 | 3,100,698 | +0.41(+1.31%) |
Aug 22, 2013 | 31.83 | 32.10 | 31.28 | 31.45 | 2,299,591 | -0.13(-0.41%) |
Aug 21, 2013 | 32.65 | 32.87 | 31.21 | 31.58 | 5,465,371 | -0.48(-1.50%) |
Aug 20, 2013 | 31.02 | 32.17 | 30.88 | 32.06 | 5,139,274 | +1.21(+3.93%) |
Aug 19, 2013 | 32.20 | 32.20 | 29.98 | 30.85 | 8,357,781 | -1.32(-4.11%) |
Aug 16, 2013 | 32.20 | 32.53 | 32.15 | 32.17 | 5,283,452 | -0.14(-0.44%) |
Aug 15, 2013 | 32.30 | 32.89 | 32.11 | 32.31 | 5,345,813 | -0.44(-1.35%) |
Aug 14, 2013 | 32.00 | 32.89 | 31.94 | 32.75 | 4,653,971 | +0.74(+2.32%) |
Aug 13, 2013 | 32.83 | 33.14 | 31.75 | 32.01 | 7,630,682 | -0.82(-2.49%) |
Aug 12, 2013 | 32.20 | 32.92 | 32.20 | 32.83 | 3,751,303 | +0.45(+1.38%) |
Aug 09, 2013 | 32.77 | 32.93 | 32.32 | 32.38 | 3,514,583 | -0.37(-1.12%) |
Aug 08, 2013 | 32.82 | 33.24 | 31.65 | 32.75 | 6,308,125 | +0.61(+1.90%) |
Aug 07, 2013 | 32.33 | 32.77 | 31.64 | 32.14 | 5,771,992 | -0.17(-0.53%) |
Aug 06, 2013 | 33.11 | 33.53 | 32.26 | 32.31 | 7,037,246 | -0.57(-1.72%) |
Aug 05, 2013 | 31.60 | 32.89 | 31.58 | 32.88 | 8,241,971 | +1.27(+4.03%) |
Aug 02, 2013 | 32.21 | 32.29 | 31.27 | 31.61 | 6,697,027 | -0.71(-2.18%) |
Aug 01, 2013 | 32.81 | 33.26 | 31.88 | 32.31 | 11,649,744 | +0.01(+0.03%) |
Jul 31, 2013 | 29.34 | 32.79 | 29.10 | 32.30 | 31,764,852 | +2.69(+9.09%) |
Jul 30, 2013 | 31.86 | 32.66 | 29.29 | 29.61 | 31,599,734 | -0.26(-0.88%) |
Jul 29, 2013 | 29.78 | 30.32 | 29.10 | 29.87 | 15,737,346 | +1.05(+3.63%) |
Jul 26, 2013 | 28.09 | 29.34 | 28.04 | 28.82 | 5,205,052 | +0.49(+1.72%) |
Jul 25, 2013 | 28.60 | 28.60 | 27.88 | 28.34 | 6,222,526 | -0.30(-1.03%) |
Jul 24, 2013 | 28.93 | 29.01 | 27.87 | 28.63 | 7,506,187 | -0.52(-1.78%) |
Jul 23, 2013 | 30.08 | 30.54 | 27.62 | 29.15 | 23,275,878 | -0.14(-0.47%) |
Jul 22, 2013 | 27.65 | 29.31 | 27.18 | 29.29 | 9,812,267 | +1.77(+6.43%) |
Jul 19, 2013 | 26.86 | 27.74 | 26.78 | 27.52 | 5,593,526 | +0.67(+2.50%) |
Jul 18, 2013 | 26.10 | 27.49 | 26.07 | 26.85 | 8,070,465 | +1.19(+4.63%) |
Jul 17, 2013 | 25.37 | 25.89 | 24.94 | 25.66 | 5,392,631 | -0.02(-0.08%) |
Jul 16, 2013 | 25.69 | 26.41 | 25.44 | 25.68 | 5,599,596 | -0.11(-0.44%) |
Jul 15, 2013 | 24.31 | 25.93 | 24.31 | 25.79 | 5,490,286 | +1.61(+6.67%) |
Jul 12, 2013 | 24.53 | 24.63 | 24.07 | 24.18 | 3,451,178 | -0.29(-1.17%) |
Jul 11, 2013 | 24.84 | 24.85 | 24.20 | 24.46 | 3,999,031 | +0.05(+0.22%) |
Jul 10, 2013 | 24.63 | 25.15 | 24.02 | 24.41 | 7,381,914 | +0.30(+1.23%) |
Jul 09, 2013 | 23.51 | 24.31 | 23.46 | 24.11 | 3,467,059 | +0.65(+2.77%) |
Jul 08, 2013 | 23.90 | 24.36 | 23.25 | 23.46 | 4,312,661 | -0.40(-1.67%) |
Jul 05, 2013 | 23.30 | 24.05 | 23.10 | 23.86 | 3,982,317 | +0.83(+3.60%) |
Jul 03, 2013 | 22.65 | 23.23 | 22.52 | 23.03 | 3,351,930 | +0.16(+0.69%) |
Jul 02, 2013 | 22.42 | 23.22 | 22.36 | 22.88 | 4,629,251 | +0.61(+2.72%) |