Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 30.38 | 30.40 | 29.80 | 30.01 | 9,774,794 | -0.45(-1.49%) |
Sep 26, 2013 | 30.69 | 30.88 | 30.34 | 30.47 | 7,435,614 | -0.22(-0.73%) |
Sep 25, 2013 | 31.20 | 31.25 | 30.48 | 30.69 | 6,752,976 | -0.44(-1.41%) |
Sep 24, 2013 | 31.79 | 31.79 | 31.10 | 31.13 | 10,426,300 | -0.76(-2.38%) |
Sep 23, 2013 | 32.20 | 32.20 | 31.77 | 31.89 | 4,683,695 | -0.50(-1.55%) |
Sep 20, 2013 | 32.12 | 32.50 | 32.04 | 32.39 | 15,513,579 | +0.30(+0.93%) |
Sep 19, 2013 | 32.64 | 32.65 | 32.03 | 32.09 | 7,744,609 | -0.35(-1.09%) |
Sep 18, 2013 | 31.95 | 32.78 | 31.74 | 32.44 | 9,880,813 | +0.22(+0.67%) |
Sep 17, 2013 | 31.09 | 32.29 | 31.05 | 32.23 | 10,773,523 | +1.21(+3.88%) |
Sep 16, 2013 | 30.76 | 31.11 | 30.39 | 31.02 | 5,224,148 | +0.63(+2.07%) |
Sep 13, 2013 | 30.27 | 30.39 | 30.08 | 30.39 | 3,358,253 | +0.13(+0.42%) |
Sep 12, 2013 | 30.36 | 30.43 | 30.13 | 30.26 | 3,837,350 | -0.17(-0.56%) |
Sep 11, 2013 | 30.34 | 30.44 | 30.05 | 30.43 | 5,083,723 | +0.12(+0.38%) |
Sep 10, 2013 | 30.18 | 30.34 | 29.86 | 30.32 | 6,325,359 | +0.24(+0.79%) |
Sep 09, 2013 | 29.71 | 30.09 | 29.45 | 30.08 | 4,750,315 | +0.37(+1.23%) |
Sep 06, 2013 | 29.47 | 30.02 | 29.04 | 29.71 | 5,896,884 | +0.26(+0.87%) |
Sep 05, 2013 | 29.13 | 29.56 | 29.11 | 29.46 | 4,949,696 | +0.26(+0.88%) |
Sep 04, 2013 | 28.84 | 29.21 | 28.83 | 29.20 | 4,712,953 | +0.37(+1.27%) |
Sep 03, 2013 | 29.11 | 29.30 | 28.64 | 28.83 | 4,308,821 | -0.01(-0.05%) |
Aug 30, 2013 | 28.95 | 29.13 | 28.64 | 28.85 | 4,683,390 | -0.01(-0.02%) |
Aug 29, 2013 | 28.65 | 29.17 | 28.61 | 28.85 | 3,961,869 | +0.04(+0.14%) |
Aug 28, 2013 | 28.79 | 28.98 | 28.67 | 28.81 | 4,438,066 | -0.05(-0.16%) |
Aug 27, 2013 | 29.12 | 29.17 | 28.84 | 28.86 | 6,620,643 | -0.56(-1.89%) |
Aug 26, 2013 | 29.40 | 29.61 | 29.24 | 29.42 | 5,167,983 | +0.01(+0.05%) |
Aug 23, 2013 | 29.12 | 29.45 | 29.01 | 29.40 | 4,045,039 | +0.35(+1.19%) |
Aug 22, 2013 | 28.70 | 29.18 | 28.63 | 29.06 | 6,023,139 | +0.41(+1.44%) |
Aug 21, 2013 | 28.99 | 29.03 | 28.60 | 28.64 | 6,083,872 | -0.45(-1.54%) |
Aug 20, 2013 | 29.31 | 29.44 | 29.01 | 29.09 | 4,140,118 | -0.27(-0.92%) |
Aug 19, 2013 | 29.12 | 29.66 | 29.08 | 29.36 | 4,895,857 | +0.25(+0.86%) |
Aug 16, 2013 | 29.07 | 29.21 | 28.72 | 29.11 | 9,000,370 | -0.14(-0.49%) |
Aug 15, 2013 | 30.19 | 30.21 | 29.20 | 29.25 | 6,444,782 | -0.93(-3.07%) |
Aug 14, 2013 | 30.36 | 30.62 | 30.09 | 30.18 | 4,415,633 | -0.24(-0.78%) |
Aug 13, 2013 | 30.55 | 30.59 | 30.25 | 30.42 | 4,123,708 | -0.07(-0.24%) |
Aug 12, 2013 | 30.27 | 30.60 | 30.05 | 30.49 | 5,651,936 | +0.22(+0.74%) |
Aug 09, 2013 | 30.40 | 30.47 | 30.11 | 30.27 | 4,860,829 | -0.24(-0.78%) |
Aug 08, 2013 | 30.37 | 30.59 | 30.20 | 30.51 | 4,272,301 | +0.33(+1.10%) |
Aug 07, 2013 | 30.26 | 30.37 | 29.94 | 30.17 | 4,863,263 | -0.21(-0.69%) |
Aug 06, 2013 | 30.07 | 30.46 | 30.07 | 30.38 | 7,185,070 | +0.12(+0.38%) |
Aug 05, 2013 | 30.50 | 30.71 | 30.12 | 30.27 | 4,362,545 | -0.41(-1.35%) |
Aug 02, 2013 | 30.54 | 30.75 | 30.34 | 30.68 | 4,713,770 | +0.05(+0.15%) |
Aug 01, 2013 | 30.56 | 31.07 | 30.49 | 30.63 | 5,395,207 | -0.16(-0.51%) |
Jul 31, 2013 | 30.36 | 31.08 | 30.34 | 30.79 | 8,899,167 | +0.53(+1.74%) |
Jul 30, 2013 | 30.52 | 30.62 | 29.92 | 30.26 | 5,346,613 | -0.24(-0.80%) |
Jul 29, 2013 | 30.28 | 30.77 | 30.11 | 30.51 | 6,391,093 | +0.18(+0.60%) |
Jul 26, 2013 | 30.47 | 30.55 | 29.90 | 30.32 | 6,633,993 | +0.37(+1.24%) |
Jul 25, 2013 | 29.39 | 30.08 | 29.35 | 29.95 | 6,039,378 | +0.41(+1.38%) |
Jul 24, 2013 | 29.98 | 30.04 | 29.38 | 29.54 | 4,561,423 | -0.45(-1.51%) |
Jul 23, 2013 | 30.41 | 30.53 | 29.94 | 30.00 | 5,222,354 | -0.45(-1.47%) |
Jul 22, 2013 | 29.95 | 30.53 | 30.14 | 30.44 | 5,628,421 | +0.30(+1.01%) |
Jul 19, 2013 | 30.12 | 30.40 | 29.87 | 30.14 | 6,378,088 | +0.14(+0.45%) |
Jul 18, 2013 | 29.76 | 30.17 | 29.66 | 30.00 | 4,495,849 | +0.32(+1.07%) |
Jul 17, 2013 | 29.77 | 29.89 | 29.61 | 29.69 | 4,451,948 | +0.03(+0.09%) |
Jul 16, 2013 | 30.15 | 30.31 | 29.59 | 29.66 | 5,486,687 | -0.55(-1.82%) |
Jul 15, 2013 | 30.43 | 30.44 | 30.15 | 30.21 | 4,825,083 | -0.29(-0.95%) |
Jul 12, 2013 | 29.74 | 30.54 | 29.65 | 30.50 | 8,411,893 | +0.86(+2.90%) |
Jul 11, 2013 | 29.75 | 29.86 | 29.33 | 29.64 | 5,999,127 | -0.09(-0.30%) |
Jul 10, 2013 | 29.35 | 29.87 | 29.35 | 29.73 | 4,568,011 | +0.40(+1.36%) |
Jul 09, 2013 | 29.79 | 29.61 | 29.28 | 29.33 | 5,625,481 | -0.24(-0.82%) |
Jul 08, 2013 | 29.04 | 29.58 | 28.99 | 29.57 | 5,882,349 | +0.65(+2.25%) |
Jul 05, 2013 | 28.74 | 29.00 | 28.64 | 28.92 | 4,052,850 | +0.33(+1.16%) |
Jul 03, 2013 | 28.35 | 28.64 | 28.17 | 28.59 | 3,571,177 | +0.01(+0.05%) |
Jul 02, 2013 | 28.15 | 28.82 | 28.15 | 28.58 | 6,451,081 | +0.41(+1.44%) |