Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.20 | 31.31 | 30.93 | 31.27 | 2,410,651 | +0.06(+0.19%) |
Sep 26, 2013 | 31.79 | 31.92 | 30.96 | 31.21 | 2,905,019 | -0.45(-1.41%) |
Sep 25, 2013 | 30.92 | 31.96 | 30.92 | 31.65 | 4,091,479 | +0.75(+2.42%) |
Sep 24, 2013 | 30.48 | 31.26 | 30.38 | 30.91 | 4,212,221 | +0.63(+2.08%) |
Sep 23, 2013 | 30.16 | 30.37 | 30.03 | 30.28 | 2,874,094 | -0.07(-0.22%) |
Sep 20, 2013 | 30.20 | 30.47 | 29.89 | 30.34 | 5,179,129 | +0.21(+0.70%) |
Sep 19, 2013 | 30.50 | 30.74 | 30.00 | 30.13 | 3,114,121 | -0.20(-0.65%) |
Sep 18, 2013 | 30.51 | 30.62 | 30.20 | 30.33 | 3,220,995 | -0.12(-0.38%) |
Sep 17, 2013 | 30.75 | 30.86 | 30.27 | 30.44 | 2,778,042 | -0.25(-0.81%) |
Sep 16, 2013 | 31.19 | 30.86 | 30.53 | 30.69 | 3,681,978 | -0.10(-0.33%) |
Sep 13, 2013 | 30.85 | 31.23 | 30.74 | 30.80 | 3,031,962 | +0.17(+0.55%) |
Sep 12, 2013 | 30.94 | 31.06 | 30.41 | 30.63 | 3,128,761 | -0.32(-1.02%) |
Sep 11, 2013 | 31.42 | 31.50 | 30.66 | 30.94 | 3,506,070 | -0.45(-1.45%) |
Sep 10, 2013 | 31.39 | 31.50 | 30.88 | 31.40 | 3,731,550 | +0.02(+0.07%) |
Sep 09, 2013 | 31.71 | 31.81 | 30.83 | 31.38 | 6,141,107 | -0.63(-1.97%) |
Sep 06, 2013 | 32.33 | 32.43 | 31.39 | 32.01 | 5,296,599 | -0.27(-0.84%) |
Sep 05, 2013 | 33.02 | 33.52 | 32.22 | 32.28 | 3,937,237 | -0.70(-2.11%) |
Sep 04, 2013 | 32.53 | 33.07 | 32.09 | 32.97 | 2,889,356 | +0.49(+1.51%) |
Sep 03, 2013 | 32.88 | 33.13 | 32.16 | 32.48 | 4,196,022 | +0.12(+0.36%) |
Aug 30, 2013 | 33.17 | 33.35 | 32.28 | 32.36 | 2,610,171 | -0.65(-1.98%) |
Aug 29, 2013 | 32.55 | 33.33 | 32.44 | 33.02 | 2,742,923 | +0.54(+1.66%) |
Aug 28, 2013 | 32.91 | 33.09 | 32.39 | 32.48 | 2,570,733 | -0.23(-0.69%) |
Aug 27, 2013 | 32.85 | 32.98 | 32.23 | 32.71 | 2,858,520 | -0.33(-0.99%) |
Aug 26, 2013 | 33.51 | 33.62 | 32.88 | 33.03 | 1,728,905 | -0.41(-1.24%) |
Aug 23, 2013 | 33.45 | 33.73 | 33.12 | 33.45 | 2,991,141 | +0.12(+0.37%) |
Aug 22, 2013 | 33.19 | 33.57 | 32.73 | 33.33 | 2,721,469 | +0.31(+0.95%) |
Aug 21, 2013 | 32.88 | 33.21 | 32.30 | 33.01 | 3,831,648 | -0.01(-0.02%) |
Aug 20, 2013 | 31.49 | 33.20 | 31.27 | 33.02 | 4,127,300 | +1.45(+4.61%) |
Aug 19, 2013 | 31.90 | 31.95 | 31.20 | 31.57 | 4,159,319 | -0.39(-1.22%) |
Aug 16, 2013 | 32.10 | 32.16 | 31.57 | 31.95 | 3,270,903 | -0.39(-1.20%) |
Aug 15, 2013 | 32.59 | 32.74 | 32.16 | 32.34 | 3,765,575 | -0.46(-1.40%) |
Aug 14, 2013 | 32.60 | 33.03 | 32.31 | 32.80 | 2,730,701 | +0.23(+0.71%) |
Aug 13, 2013 | 32.50 | 32.58 | 32.03 | 32.57 | 4,231,633 | +0.20(+0.62%) |
Aug 12, 2013 | 32.13 | 32.62 | 32.09 | 32.37 | 2,684,120 | +0.17(+0.51%) |
Aug 09, 2013 | 32.77 | 33.00 | 32.09 | 32.21 | 3,632,004 | -0.50(-1.54%) |
Aug 08, 2013 | 32.07 | 32.82 | 31.73 | 32.71 | 4,371,336 | +0.71(+2.23%) |
Aug 07, 2013 | 32.75 | 33.61 | 31.76 | 32.00 | 7,134,171 | -1.05(-3.18%) |
Aug 06, 2013 | 32.51 | 33.61 | 32.39 | 33.05 | 6,123,682 | +0.66(+2.04%) |
Aug 05, 2013 | 32.50 | 32.59 | 31.85 | 32.39 | 3,767,306 | -0.07(-0.22%) |
Aug 02, 2013 | 33.35 | 33.53 | 32.40 | 32.46 | 3,794,873 | -0.87(-2.61%) |
Aug 01, 2013 | 33.17 | 33.98 | 32.85 | 33.33 | 5,610,214 | +0.55(+1.67%) |
Jul 31, 2013 | 32.88 | 33.01 | 32.29 | 32.78 | 3,888,110 | -0.01(-0.02%) |
Jul 30, 2013 | 32.83 | 32.98 | 31.97 | 32.79 | 3,935,913 | -0.04(-0.13%) |
Jul 29, 2013 | 32.47 | 33.00 | 32.29 | 32.83 | 4,419,052 | +0.91(+2.84%) |
Jul 26, 2013 | 31.73 | 32.00 | 31.30 | 31.93 | 2,012,082 | +0.15(+0.48%) |
Jul 25, 2013 | 30.99 | 31.92 | 30.73 | 31.77 | 2,949,214 | +0.78(+2.53%) |
Jul 24, 2013 | 31.36 | 31.47 | 30.60 | 30.99 | 2,047,201 | -0.30(-0.97%) |
Jul 23, 2013 | 31.49 | 31.72 | 31.11 | 31.29 | 3,567,205 | +0.24(+0.76%) |
Jul 22, 2013 | 31.09 | 31.13 | 30.28 | 31.05 | 3,069,044 | +0.53(+1.72%) |
Jul 19, 2013 | 29.44 | 30.62 | 29.23 | 30.53 | 4,205,012 | +1.03(+3.49%) |
Jul 18, 2013 | 30.16 | 30.40 | 29.46 | 29.50 | 3,255,205 | -0.63(-2.10%) |
Jul 17, 2013 | 30.52 | 30.70 | 30.06 | 30.13 | 2,202,820 | -0.29(-0.97%) |
Jul 16, 2013 | 30.63 | 30.88 | 29.83 | 30.43 | 3,869,553 | -0.20(-0.66%) |
Jul 15, 2013 | 31.10 | 31.35 | 30.61 | 30.63 | 3,383,617 | -0.35(-1.12%) |
Jul 12, 2013 | 30.10 | 31.70 | 29.99 | 30.98 | 4,824,005 | +0.50(+1.63%) |
Jul 11, 2013 | 29.47 | 30.55 | 29.29 | 30.48 | 3,816,921 | +1.46(+5.03%) |
Jul 10, 2013 | 30.15 | 30.38 | 28.81 | 29.02 | 4,564,107 | -1.19(-3.93%) |
Jul 09, 2013 | 30.03 | 30.39 | 29.52 | 30.21 | 3,842,814 | +0.31(+1.03%) |
Jul 08, 2013 | 28.79 | 30.09 | 28.72 | 29.90 | 5,177,373 | +1.28(+4.48%) |
Jul 05, 2013 | 29.13 | 29.43 | 28.05 | 28.62 | 4,204,594 | -0.60(-2.04%) |
Jul 03, 2013 | 28.74 | 29.28 | 28.15 | 29.21 | 3,831,206 | +0.29(+1.00%) |
Jul 02, 2013 | 29.26 | 29.51 | 28.73 | 28.92 | 6,194,186 | -0.40(-1.35%) |