Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.08 | 30.11 | 29.88 | 29.92 | 3,412,980 | -0.18(-0.61%) |
Sep 27, 2013 | 30.12 | 30.29 | 30.06 | 30.11 | 3,578,512 | -0.27(-0.88%) |
Sep 26, 2013 | 30.51 | 30.62 | 30.29 | 30.38 | 4,575,080 | -0.08(-0.27%) |
Sep 25, 2013 | 30.65 | 30.66 | 30.42 | 30.46 | 2,225,705 | -0.06(-0.20%) |
Sep 24, 2013 | 30.50 | 30.65 | 30.42 | 30.52 | 2,370,538 | +0.03(+0.10%) |
Sep 23, 2013 | 30.35 | 30.50 | 30.29 | 30.49 | 4,077,306 | +0.35(+1.17%) |
Sep 20, 2013 | 30.29 | 30.34 | 30.10 | 30.14 | 3,909,647 | +0.16(+0.52%) |
Sep 19, 2013 | 30.51 | 30.53 | 29.96 | 29.98 | 5,295,303 | -0.60(-1.95%) |
Sep 18, 2013 | 30.41 | 30.66 | 30.14 | 30.58 | 4,034,724 | +0.08(+0.27%) |
Sep 17, 2013 | 30.65 | 30.73 | 30.40 | 30.50 | 3,691,039 | -0.10(-0.33%) |
Sep 16, 2013 | 30.92 | 30.94 | 30.49 | 30.60 | 4,532,803 | -0.07(-0.21%) |
Sep 13, 2013 | 30.60 | 30.71 | 30.53 | 30.66 | 2,227,343 | +0.11(+0.37%) |
Sep 12, 2013 | 30.69 | 30.72 | 30.40 | 30.55 | 3,167,102 | -0.05(-0.18%) |
Sep 11, 2013 | 30.29 | 30.63 | 30.29 | 30.60 | 4,759,717 | +0.53(+1.77%) |
Sep 10, 2013 | 29.92 | 30.21 | 29.80 | 30.07 | 8,034,904 | -0.02(-0.08%) |
Sep 09, 2013 | 30.75 | 30.84 | 29.87 | 30.10 | 10,441,641 | -0.72(-2.34%) |
Sep 06, 2013 | 30.85 | 30.93 | 30.59 | 30.82 | 2,765,634 | +0.14(+0.47%) |
Sep 05, 2013 | 30.65 | 30.78 | 30.63 | 30.68 | 2,916,447 | -0.32(-1.02%) |
Sep 04, 2013 | 30.82 | 31.12 | 30.81 | 30.99 | 2,975,381 | +0.11(+0.37%) |
Sep 03, 2013 | 31.09 | 31.10 | 30.78 | 30.88 | 3,218,968 | +0.52(+1.73%) |
Aug 30, 2013 | 30.66 | 30.66 | 30.27 | 30.35 | 3,535,782 | -0.42(-1.36%) |
Aug 29, 2013 | 30.79 | 31.05 | 30.75 | 30.77 | 2,578,714 | -0.03(-0.10%) |
Aug 28, 2013 | 30.77 | 30.92 | 30.75 | 30.80 | 2,226,778 | -0.07(-0.23%) |
Aug 27, 2013 | 30.94 | 31.18 | 30.81 | 30.87 | 3,411,595 | -0.24(-0.77%) |
Aug 26, 2013 | 31.10 | 31.15 | 31.00 | 31.11 | 2,344,174 | -0.02(-0.06%) |
Aug 23, 2013 | 31.06 | 31.13 | 30.97 | 31.13 | 2,209,602 | +0.08(+0.27%) |
Aug 22, 2013 | 30.94 | 31.08 | 30.85 | 31.05 | 2,553,089 | +0.11(+0.37%) |
Aug 21, 2013 | 31.12 | 31.13 | 30.82 | 30.93 | 3,640,795 | +0.01(+0.02%) |
Aug 20, 2013 | 30.93 | 31.05 | 30.87 | 30.93 | 5,440,050 | +0.32(+1.05%) |
Aug 19, 2013 | 30.73 | 30.82 | 30.60 | 30.60 | 2,697,120 | -0.19(-0.62%) |
Aug 16, 2013 | 30.91 | 30.92 | 30.70 | 30.79 | 4,086,222 | +0.06(+0.19%) |
Aug 15, 2013 | 30.63 | 30.80 | 30.48 | 30.73 | 4,745,402 | -0.23(-0.75%) |
Aug 14, 2013 | 31.22 | 31.25 | 30.92 | 30.97 | 4,237,314 | -0.05(-0.17%) |
Aug 13, 2013 | 30.80 | 31.03 | 30.67 | 31.02 | 4,111,878 | +0.42(+1.38%) |
Aug 12, 2013 | 30.77 | 30.84 | 30.59 | 30.60 | 2,426,590 | -0.13(-0.41%) |
Aug 09, 2013 | 30.78 | 30.88 | 30.68 | 30.72 | 1,942,960 | -0.09(-0.29%) |
Aug 08, 2013 | 31.06 | 31.06 | 30.62 | 30.81 | 3,127,795 | +0.04(+0.12%) |
Aug 07, 2013 | 30.79 | 31.02 | 30.76 | 30.78 | 3,025,630 | +0.16(+0.53%) |
Aug 06, 2013 | 30.74 | 30.78 | 30.48 | 30.61 | 4,658,450 | -0.13(-0.42%) |
Aug 05, 2013 | 30.89 | 30.92 | 30.67 | 30.74 | 3,831,654 | -0.07(-0.23%) |
Aug 02, 2013 | 30.76 | 30.96 | 30.64 | 30.81 | 4,302,899 | +0.27(+0.87%) |
Aug 01, 2013 | 30.48 | 30.66 | 30.41 | 30.55 | 5,658,669 | +0.48(+1.59%) |
Jul 31, 2013 | 30.18 | 30.37 | 29.92 | 30.07 | 4,161,206 | +0.09(+0.30%) |
Jul 30, 2013 | 30.34 | 30.37 | 29.95 | 29.98 | 2,993,046 | -0.19(-0.65%) |
Jul 29, 2013 | 30.27 | 30.38 | 30.17 | 30.18 | 3,673,892 | -0.21(-0.70%) |
Jul 26, 2013 | 30.18 | 30.44 | 30.01 | 30.39 | 2,708,712 | -0.21(-0.67%) |
Jul 25, 2013 | 30.55 | 30.73 | 30.44 | 30.60 | 3,093,640 | +0.11(+0.37%) |
Jul 24, 2013 | 30.45 | 30.53 | 30.08 | 30.48 | 4,047,761 | +0.12(+0.39%) |
Jul 23, 2013 | 30.38 | 30.50 | 30.28 | 30.37 | 3,705,123 | -0.19(-0.64%) |
Jul 22, 2013 | 30.59 | 30.79 | 30.53 | 30.56 | 4,233,367 | -0.21(-0.69%) |
Jul 19, 2013 | 30.61 | 30.84 | 30.54 | 30.77 | 2,465,562 | -0.18(-0.57%) |
Jul 18, 2013 | 31.10 | 31.11 | 30.87 | 30.95 | 2,839,056 | +0.17(+0.54%) |
Jul 17, 2013 | 30.99 | 31.00 | 30.64 | 30.78 | 2,716,140 | +0.18(+0.58%) |
Jul 16, 2013 | 30.67 | 30.80 | 30.38 | 30.61 | 3,774,640 | -0.44(-1.43%) |
Jul 15, 2013 | 31.17 | 31.18 | 30.94 | 31.05 | 2,977,928 | -0.20(-0.64%) |
Jul 12, 2013 | 31.09 | 31.26 | 31.04 | 31.25 | 2,013,356 | +0.03(+0.09%) |
Jul 11, 2013 | 31.08 | 31.25 | 30.96 | 31.22 | 2,557,667 | +0.37(+1.19%) |
Jul 10, 2013 | 30.69 | 31.02 | 30.67 | 30.86 | 2,810,378 | +0.38(+1.26%) |
Jul 09, 2013 | 30.57 | 30.48 | 30.35 | 30.47 | 2,535,823 | +0.01(+0.02%) |
Jul 08, 2013 | 30.44 | 30.62 | 30.31 | 30.47 | 3,370,271 | +0.25(+0.84%) |
Jul 05, 2013 | 30.30 | 30.33 | 30.01 | 30.21 | 2,994,461 | +0.35(+1.17%) |
Jul 03, 2013 | 29.76 | 29.90 | 29.66 | 29.86 | 1,970,383 | +0.15(+0.52%) |
Jul 02, 2013 | 29.70 | 29.94 | 29.62 | 29.71 | 2,435,122 | +0.06(+0.22%) |