Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.01 | 28.41 | 27.83 | 28.09 | 4,754,155 | -0.27(-0.96%) |
Sep 27, 2013 | 28.22 | 28.44 | 28.08 | 28.36 | 3,763,909 | +0.00(+0.00%) |
Sep 26, 2013 | 28.29 | 28.72 | 28.22 | 28.36 | 4,715,437 | +0.12(+0.42%) |
Sep 25, 2013 | 28.64 | 28.68 | 28.15 | 28.24 | 5,190,432 | -0.37(-1.29%) |
Sep 24, 2013 | 28.77 | 28.79 | 28.48 | 28.61 | 3,501,010 | -0.11(-0.39%) |
Sep 23, 2013 | 28.76 | 28.91 | 28.50 | 28.73 | 3,649,326 | -0.25(-0.87%) |
Sep 20, 2013 | 29.29 | 29.36 | 28.72 | 28.98 | 8,018,258 | -0.37(-1.26%) |
Sep 19, 2013 | 29.55 | 29.75 | 29.26 | 29.35 | 5,097,869 | -0.16(-0.54%) |
Sep 18, 2013 | 29.43 | 29.58 | 28.93 | 29.51 | 4,195,380 | +0.15(+0.52%) |
Sep 17, 2013 | 29.15 | 29.50 | 29.15 | 29.35 | 3,356,960 | +0.20(+0.67%) |
Sep 16, 2013 | 29.27 | 29.35 | 29.01 | 29.16 | 4,365,850 | +0.12(+0.41%) |
Sep 13, 2013 | 28.82 | 29.08 | 28.71 | 29.04 | 4,665,087 | +0.29(+0.99%) |
Sep 12, 2013 | 28.93 | 28.98 | 28.61 | 28.75 | 4,071,799 | -0.17(-0.60%) |
Sep 11, 2013 | 28.83 | 29.00 | 28.71 | 28.93 | 3,836,635 | +0.10(+0.34%) |
Sep 10, 2013 | 28.80 | 28.83 | 28.50 | 28.83 | 6,994,440 | +0.14(+0.49%) |
Sep 09, 2013 | 28.23 | 28.81 | 28.18 | 28.69 | 4,822,076 | +0.52(+1.86%) |
Sep 06, 2013 | 28.47 | 28.47 | 27.85 | 28.17 | 6,279,265 | -0.18(-0.64%) |
Sep 05, 2013 | 28.47 | 28.72 | 28.34 | 28.35 | 5,341,281 | -0.11(-0.39%) |
Sep 04, 2013 | 28.36 | 28.68 | 28.33 | 28.46 | 5,622,660 | +0.06(+0.22%) |
Sep 03, 2013 | 28.42 | 28.68 | 28.27 | 28.40 | 8,816,701 | +0.20(+0.69%) |
Aug 30, 2013 | 28.43 | 28.51 | 28.14 | 28.20 | 3,187,782 | -0.19(-0.66%) |
Aug 29, 2013 | 28.20 | 28.50 | 28.13 | 28.39 | 5,210,029 | +0.15(+0.54%) |
Aug 28, 2013 | 28.17 | 28.52 | 28.14 | 28.24 | 5,869,245 | +0.00(+0.00%) |
Aug 27, 2013 | 28.59 | 28.86 | 28.16 | 28.24 | 6,055,473 | -0.66(-2.27%) |
Aug 26, 2013 | 29.21 | 29.39 | 28.85 | 28.89 | 5,349,710 | -0.38(-1.29%) |
Aug 23, 2013 | 29.47 | 29.88 | 28.90 | 29.27 | 8,939,518 | -0.03(-0.10%) |
Aug 22, 2013 | 29.34 | 29.59 | 28.73 | 29.30 | 8,303,560 | -0.47(-1.57%) |
Aug 21, 2013 | 30.11 | 30.15 | 29.62 | 29.77 | 3,670,238 | -0.44(-1.45%) |
Aug 20, 2013 | 29.98 | 30.46 | 29.62 | 30.20 | 4,294,611 | +0.50(+1.69%) |
Aug 19, 2013 | 30.02 | 30.16 | 29.59 | 29.70 | 4,817,905 | -0.37(-1.23%) |
Aug 16, 2013 | 30.27 | 30.46 | 30.04 | 30.07 | 3,044,661 | -0.27(-0.90%) |
Aug 15, 2013 | 30.71 | 30.79 | 30.25 | 30.34 | 3,288,039 | -0.50(-1.63%) |
Aug 14, 2013 | 30.92 | 31.10 | 30.67 | 30.85 | 3,870,363 | -0.32(-1.03%) |
Aug 13, 2013 | 31.08 | 31.23 | 30.81 | 31.17 | 2,863,281 | +0.16(+0.52%) |
Aug 12, 2013 | 30.62 | 31.08 | 30.45 | 31.01 | 4,217,077 | +0.25(+0.82%) |
Aug 09, 2013 | 31.18 | 31.29 | 29.86 | 30.76 | 14,730,978 | -0.99(-3.12%) |
Aug 08, 2013 | 31.56 | 32.33 | 31.50 | 31.75 | 5,990,586 | +0.43(+1.38%) |
Aug 07, 2013 | 31.61 | 31.63 | 31.01 | 31.31 | 6,258,418 | -0.43(-1.36%) |
Aug 06, 2013 | 31.93 | 32.04 | 31.26 | 31.75 | 5,912,288 | -0.53(-1.64%) |
Aug 05, 2013 | 32.39 | 32.45 | 32.12 | 32.28 | 2,808,331 | -0.14(-0.43%) |
Aug 02, 2013 | 32.29 | 32.47 | 32.12 | 32.42 | 3,152,251 | +0.11(+0.35%) |
Aug 01, 2013 | 32.35 | 32.43 | 32.18 | 32.30 | 3,813,374 | +0.29(+0.92%) |
Jul 31, 2013 | 32.23 | 32.37 | 31.90 | 32.01 | 3,630,064 | -0.15(-0.46%) |
Jul 30, 2013 | 32.05 | 32.32 | 31.99 | 32.16 | 2,427,214 | +0.18(+0.57%) |
Jul 29, 2013 | 31.56 | 32.02 | 31.55 | 31.98 | 3,577,481 | +0.26(+0.81%) |
Jul 26, 2013 | 31.65 | 31.75 | 31.44 | 31.72 | 3,328,255 | -0.10(-0.33%) |
Jul 25, 2013 | 31.18 | 31.84 | 31.12 | 31.82 | 4,918,225 | +0.57(+1.83%) |
Jul 24, 2013 | 31.44 | 31.45 | 31.06 | 31.25 | 3,049,287 | -0.04(-0.13%) |
Jul 23, 2013 | 31.47 | 31.49 | 31.10 | 31.29 | 2,293,141 | -0.14(-0.44%) |
Jul 22, 2013 | 31.42 | 31.50 | 31.06 | 31.43 | 1,853,696 | +0.03(+0.09%) |
Jul 19, 2013 | 31.46 | 31.56 | 31.24 | 31.40 | 2,522,632 | -0.04(-0.13%) |
Jul 18, 2013 | 31.18 | 31.54 | 31.10 | 31.45 | 2,827,620 | +0.29(+0.92%) |
Jul 17, 2013 | 31.31 | 31.50 | 31.08 | 31.16 | 1,879,805 | +0.01(+0.02%) |
Jul 16, 2013 | 31.42 | 31.54 | 31.08 | 31.15 | 2,997,461 | -0.14(-0.45%) |
Jul 15, 2013 | 31.00 | 31.41 | 30.94 | 31.29 | 2,810,650 | -0.16(-0.51%) |
Jul 12, 2013 | 31.40 | 31.64 | 31.26 | 31.45 | 6,289,011 | +0.24(+0.76%) |
Jul 11, 2013 | 31.15 | 31.35 | 31.12 | 31.22 | 6,696,019 | +0.46(+1.50%) |
Jul 10, 2013 | 30.64 | 30.86 | 30.46 | 30.76 | 3,970,925 | +0.11(+0.36%) |
Jul 09, 2013 | 30.62 | 30.71 | 30.46 | 30.64 | 4,467,772 | +0.20(+0.66%) |
Jul 08, 2013 | 30.20 | 30.57 | 30.20 | 30.44 | 3,365,808 | +0.35(+1.16%) |
Jul 05, 2013 | 29.95 | 30.16 | 29.72 | 30.09 | 2,276,303 | +0.28(+0.96%) |
Jul 03, 2013 | 29.56 | 29.94 | 29.40 | 29.81 | 2,470,877 | +0.01(+0.05%) |
Jul 02, 2013 | 29.75 | 30.13 | 29.55 | 29.79 | 4,809,657 | +0.05(+0.16%) |