Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.11 | 29.46 | 28.86 | 29.21 | 6,424,278 | -0.02(-0.06%) |
Sep 27, 2013 | 29.16 | 29.44 | 29.00 | 29.22 | 4,316,158 | -0.32(-1.08%) |
Sep 26, 2013 | 29.96 | 29.97 | 29.24 | 29.54 | 4,773,889 | -0.15(-0.51%) |
Sep 25, 2013 | 29.85 | 29.85 | 29.67 | 29.69 | 6,776,658 | -0.09(-0.31%) |
Sep 24, 2013 | 29.82 | 29.98 | 29.59 | 29.78 | 6,035,059 | +0.02(+0.06%) |
Sep 23, 2013 | 29.85 | 29.98 | 29.67 | 29.77 | 4,793,245 | -0.29(-0.97%) |
Sep 20, 2013 | 30.57 | 30.59 | 29.95 | 30.06 | 9,349,802 | -0.44(-1.43%) |
Sep 19, 2013 | 30.51 | 30.56 | 30.18 | 30.49 | 6,685,158 | +0.02(+0.05%) |
Sep 18, 2013 | 30.07 | 30.49 | 29.79 | 30.48 | 8,327,201 | +0.39(+1.31%) |
Sep 17, 2013 | 29.68 | 30.18 | 29.65 | 30.08 | 5,610,554 | +0.39(+1.33%) |
Sep 16, 2013 | 30.08 | 30.09 | 29.59 | 29.69 | 6,060,820 | -0.09(-0.31%) |
Sep 13, 2013 | 30.29 | 30.44 | 29.72 | 29.78 | 6,158,110 | -0.34(-1.14%) |
Sep 12, 2013 | 30.50 | 30.70 | 30.08 | 30.13 | 7,210,425 | -0.43(-1.40%) |
Sep 11, 2013 | 29.95 | 30.67 | 29.94 | 30.55 | 7,915,795 | +0.60(+2.01%) |
Sep 10, 2013 | 30.54 | 30.54 | 29.72 | 29.95 | 12,949,876 | -0.39(-1.30%) |
Sep 09, 2013 | 30.03 | 30.48 | 30.01 | 30.34 | 7,734,137 | +0.46(+1.54%) |
Sep 06, 2013 | 30.13 | 30.26 | 29.62 | 29.88 | 10,362,586 | -0.17(-0.56%) |
Sep 05, 2013 | 29.81 | 30.24 | 29.75 | 30.05 | 7,901,631 | +0.33(+1.10%) |
Sep 04, 2013 | 29.47 | 29.99 | 29.43 | 29.72 | 8,388,324 | +0.28(+0.94%) |
Sep 03, 2013 | 29.19 | 29.52 | 29.12 | 29.45 | 7,121,397 | +0.62(+2.15%) |
Aug 30, 2013 | 29.00 | 29.10 | 28.72 | 28.83 | 7,249,643 | -0.09(-0.32%) |
Aug 29, 2013 | 28.87 | 29.21 | 28.76 | 28.92 | 7,095,711 | -0.05(-0.17%) |
Aug 28, 2013 | 28.13 | 29.21 | 28.10 | 28.97 | 8,519,116 | +1.02(+3.65%) |
Aug 27, 2013 | 27.49 | 28.26 | 27.49 | 27.95 | 8,127,432 | +0.05(+0.18%) |
Aug 26, 2013 | 27.97 | 28.09 | 27.76 | 27.90 | 4,267,189 | -0.05(-0.18%) |
Aug 23, 2013 | 28.02 | 28.14 | 27.78 | 27.95 | 5,165,314 | -0.08(-0.27%) |
Aug 22, 2013 | 27.98 | 28.22 | 27.80 | 28.02 | 5,956,343 | +0.56(+2.04%) |
Aug 21, 2013 | 27.76 | 27.83 | 27.40 | 27.46 | 5,761,622 | -0.38(-1.35%) |
Aug 20, 2013 | 27.34 | 28.13 | 27.25 | 27.84 | 6,941,679 | +0.54(+1.96%) |
Aug 19, 2013 | 28.47 | 28.47 | 27.27 | 27.30 | 10,164,780 | -1.22(-4.29%) |
Aug 16, 2013 | 28.69 | 28.84 | 28.43 | 28.53 | 6,146,786 | -0.32(-1.13%) |
Aug 15, 2013 | 28.66 | 29.01 | 28.44 | 28.85 | 5,312,916 | +0.04(+0.14%) |
Aug 14, 2013 | 28.59 | 28.94 | 28.59 | 28.81 | 6,500,636 | +0.20(+0.70%) |
Aug 13, 2013 | 28.89 | 28.90 | 28.42 | 28.61 | 9,908,864 | -0.24(-0.84%) |
Aug 12, 2013 | 28.47 | 28.98 | 28.32 | 28.85 | 7,338,421 | +0.08(+0.29%) |
Aug 09, 2013 | 28.29 | 28.98 | 28.24 | 28.77 | 11,395,580 | -0.10(-0.35%) |
Aug 08, 2013 | 29.39 | 29.45 | 28.67 | 28.87 | 8,924,664 | -0.38(-1.31%) |
Aug 07, 2013 | 28.49 | 29.64 | 28.03 | 29.25 | 12,532,822 | -1.46(-4.74%) |
Aug 06, 2013 | 31.43 | 31.52 | 30.46 | 30.71 | 6,669,214 | -0.79(-2.51%) |
Aug 05, 2013 | 31.23 | 31.53 | 31.14 | 31.50 | 4,152,163 | +0.22(+0.72%) |
Aug 02, 2013 | 31.05 | 31.30 | 30.87 | 31.27 | 3,526,160 | +0.03(+0.11%) |
Aug 01, 2013 | 30.61 | 31.30 | 30.61 | 31.24 | 4,712,283 | +0.97(+3.19%) |
Jul 31, 2013 | 30.34 | 30.60 | 30.19 | 30.28 | 4,267,415 | +0.07(+0.22%) |
Jul 30, 2013 | 30.18 | 30.30 | 29.66 | 30.21 | 5,111,588 | +0.08(+0.28%) |
Jul 29, 2013 | 30.23 | 30.31 | 29.78 | 30.13 | 3,570,982 | -0.19(-0.63%) |
Jul 26, 2013 | 30.46 | 30.61 | 30.19 | 30.32 | 4,126,986 | -0.32(-1.06%) |
Jul 25, 2013 | 30.54 | 30.98 | 30.41 | 30.64 | 4,335,073 | -0.01(-0.03%) |
Jul 24, 2013 | 31.23 | 31.28 | 30.43 | 30.65 | 4,907,398 | -0.77(-2.44%) |
Jul 23, 2013 | 31.05 | 31.45 | 30.97 | 31.42 | 4,799,364 | +0.42(+1.34%) |
Jul 22, 2013 | 31.34 | 31.41 | 30.96 | 31.00 | 3,058,116 | -0.21(-0.67%) |
Jul 19, 2013 | 30.76 | 31.22 | 30.64 | 31.21 | 5,144,102 | +0.61(+1.99%) |
Jul 18, 2013 | 30.53 | 30.80 | 30.48 | 30.60 | 4,409,129 | +0.17(+0.57%) |
Jul 17, 2013 | 30.39 | 30.56 | 30.32 | 30.43 | 2,616,015 | +0.29(+0.97%) |
Jul 16, 2013 | 30.48 | 30.56 | 29.91 | 30.13 | 4,651,924 | -0.32(-1.04%) |
Jul 15, 2013 | 30.65 | 30.68 | 30.35 | 30.45 | 4,456,811 | -0.22(-0.73%) |
Jul 12, 2013 | 30.44 | 30.68 | 30.28 | 30.68 | 4,482,410 | +0.18(+0.60%) |
Jul 11, 2013 | 30.63 | 30.73 | 30.25 | 30.49 | 3,400,301 | +0.32(+1.05%) |
Jul 10, 2013 | 30.32 | 30.41 | 29.93 | 30.18 | 4,123,939 | -0.11(-0.36%) |
Jul 09, 2013 | 30.08 | 30.35 | 29.83 | 30.28 | 4,635,014 | +0.45(+1.51%) |
Jul 08, 2013 | 29.80 | 30.26 | 29.77 | 29.83 | 4,732,406 | +0.17(+0.59%) |
Jul 05, 2013 | 29.38 | 29.68 | 29.24 | 29.66 | 3,109,433 | +0.37(+1.28%) |
Jul 03, 2013 | 28.79 | 29.41 | 28.64 | 29.28 | 3,091,974 | +0.47(+1.65%) |
Jul 02, 2013 | 28.98 | 29.40 | 28.72 | 28.81 | 5,325,416 | -0.19(-0.66%) |