Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 30.28 | 30.32 | 30.05 | 30.13 | 23,638,810 | -0.44(-1.42%) |
Sep 26, 2013 | 30.59 | 30.71 | 30.38 | 30.57 | 15,946,937 | +0.09(+0.28%) |
Sep 25, 2013 | 30.71 | 30.72 | 30.45 | 30.48 | 22,245,086 | -0.18(-0.59%) |
Sep 24, 2013 | 30.83 | 30.88 | 30.62 | 30.66 | 24,223,310 | -0.31(-1.00%) |
Sep 23, 2013 | 30.91 | 31.08 | 30.83 | 30.97 | 29,638,798 | +0.16(+0.51%) |
Sep 20, 2013 | 31.43 | 31.43 | 30.76 | 30.81 | 34,057,164 | -0.75(-2.37%) |
Sep 19, 2013 | 31.63 | 31.64 | 31.36 | 31.56 | 41,959,984 | -0.13(-0.41%) |
Sep 18, 2013 | 30.36 | 31.72 | 30.19 | 31.69 | 41,876,864 | +1.23(+4.04%) |
Sep 17, 2013 | 30.53 | 30.56 | 30.39 | 30.46 | 25,732,786 | -0.02(-0.07%) |
Sep 16, 2013 | 30.67 | 30.68 | 30.42 | 30.48 | 26,602,692 | +0.34(+1.11%) |
Sep 13, 2013 | 29.97 | 30.19 | 29.91 | 30.15 | 25,772,982 | +0.22(+0.73%) |
Sep 12, 2013 | 30.23 | 30.24 | 29.91 | 29.93 | 26,499,044 | -0.39(-1.30%) |
Sep 11, 2013 | 30.17 | 30.39 | 30.10 | 30.32 | 24,641,398 | +0.04(+0.13%) |
Sep 10, 2013 | 30.21 | 30.33 | 30.13 | 30.28 | 41,927,060 | +0.23(+0.77%) |
Sep 09, 2013 | 29.50 | 30.10 | 29.49 | 30.05 | 29,342,560 | +0.86(+2.94%) |
Sep 06, 2013 | 29.18 | 29.34 | 28.90 | 29.19 | 27,758,982 | +0.39(+1.36%) |
Sep 05, 2013 | 28.45 | 28.87 | 28.41 | 28.80 | 25,006,840 | +0.38(+1.35%) |
Sep 04, 2013 | 28.13 | 28.44 | 28.06 | 28.42 | 20,914,558 | +0.44(+1.56%) |
Sep 03, 2013 | 28.18 | 28.30 | 27.89 | 27.98 | 40,325,952 | +0.16(+0.58%) |
Aug 30, 2013 | 27.93 | 27.93 | 27.61 | 27.82 | 63,911,732 | +0.23(+0.83%) |
Aug 29, 2013 | 27.69 | 27.91 | 27.55 | 27.59 | 25,743,104 | +0.16(+0.59%) |
Aug 28, 2013 | 27.38 | 27.71 | 27.25 | 27.43 | 27,404,616 | -0.02(-0.08%) |
Aug 27, 2013 | 27.66 | 27.69 | 27.40 | 27.45 | 36,106,424 | -0.73(-2.59%) |
Aug 26, 2013 | 28.55 | 28.55 | 28.11 | 28.18 | 11,883,008 | -0.34(-1.19%) |
Aug 23, 2013 | 28.40 | 28.56 | 28.24 | 28.52 | 22,256,060 | +0.33(+1.18%) |
Aug 22, 2013 | 28.06 | 28.24 | 28.03 | 28.19 | 19,705,464 | +0.45(+1.62%) |
Aug 21, 2013 | 28.04 | 28.08 | 27.67 | 27.74 | 26,485,400 | -0.63(-2.21%) |
Aug 20, 2013 | 28.30 | 28.54 | 28.28 | 28.37 | 23,544,454 | -0.04(-0.13%) |
Aug 19, 2013 | 28.70 | 28.74 | 28.36 | 28.40 | 24,710,324 | -0.57(-1.96%) |
Aug 16, 2013 | 29.28 | 29.31 | 28.95 | 28.97 | 25,493,306 | -0.32(-1.08%) |
Aug 15, 2013 | 29.29 | 29.37 | 29.02 | 29.29 | 18,459,364 | -0.35(-1.17%) |
Aug 14, 2013 | 29.66 | 29.72 | 29.60 | 29.63 | 16,025,268 | +0.09(+0.30%) |
Aug 13, 2013 | 29.60 | 29.63 | 29.42 | 29.55 | 20,769,134 | +0.12(+0.40%) |
Aug 12, 2013 | 29.33 | 29.57 | 29.30 | 29.43 | 13,328,797 | +0.24(+0.81%) |
Aug 09, 2013 | 29.07 | 29.33 | 29.04 | 29.19 | 16,853,138 | +0.12(+0.41%) |
Aug 08, 2013 | 28.84 | 29.17 | 28.64 | 29.07 | 20,026,756 | +0.63(+2.23%) |
Aug 07, 2013 | 28.54 | 28.64 | 28.44 | 28.44 | 20,365,738 | -0.33(-1.15%) |
Aug 06, 2013 | 29.02 | 29.02 | 28.71 | 28.77 | 23,478,682 | -0.36(-1.24%) |
Aug 05, 2013 | 29.26 | 29.26 | 29.04 | 29.13 | 12,581,034 | -0.22(-0.75%) |
Aug 02, 2013 | 29.24 | 29.52 | 29.24 | 29.35 | 23,895,896 | +0.01(+0.05%) |
Aug 01, 2013 | 29.13 | 29.46 | 29.08 | 29.34 | 21,387,688 | +0.53(+1.84%) |
Jul 31, 2013 | 28.79 | 29.17 | 28.66 | 28.81 | 29,110,708 | -0.17(-0.59%) |
Jul 30, 2013 | 29.27 | 29.28 | 28.96 | 28.98 | 31,801,216 | -0.20(-0.68%) |
Jul 29, 2013 | 29.28 | 29.29 | 29.15 | 29.18 | 25,093,240 | -0.37(-1.25%) |
Jul 26, 2013 | 29.44 | 29.55 | 29.20 | 29.55 | 17,306,792 | -0.10(-0.32%) |
Jul 25, 2013 | 29.37 | 29.65 | 29.34 | 29.64 | 16,395,840 | +0.20(+0.68%) |
Jul 24, 2013 | 29.76 | 29.76 | 29.29 | 29.44 | 25,323,270 | -0.36(-1.21%) |
Jul 23, 2013 | 29.77 | 29.89 | 29.65 | 29.80 | 22,276,122 | +0.32(+1.10%) |
Jul 22, 2013 | 29.23 | 29.53 | 29.15 | 29.48 | 23,477,768 | +0.31(+1.06%) |
Jul 19, 2013 | 29.24 | 29.26 | 29.10 | 29.17 | 27,696,412 | -0.13(-0.43%) |
Jul 18, 2013 | 29.43 | 29.53 | 29.24 | 29.30 | 30,747,588 | -0.29(-0.99%) |
Jul 17, 2013 | 29.58 | 29.63 | 29.49 | 29.59 | 27,675,046 | +0.25(+0.85%) |
Jul 16, 2013 | 29.35 | 29.38 | 29.13 | 29.34 | 16,535,077 | +0.05(+0.18%) |
Jul 15, 2013 | 29.06 | 29.41 | 29.06 | 29.29 | 21,881,624 | +0.38(+1.30%) |
Jul 12, 2013 | 28.90 | 28.99 | 28.81 | 28.91 | 17,755,592 | -0.31(-1.05%) |
Jul 11, 2013 | 28.87 | 29.24 | 28.74 | 29.22 | 73,713,744 | +1.29(+4.64%) |
Jul 10, 2013 | 28.06 | 28.23 | 27.91 | 27.92 | 43,442,812 | -0.27(-0.97%) |
Jul 09, 2013 | 28.16 | 28.26 | 28.02 | 28.20 | 24,807,610 | +0.33(+1.19%) |
Jul 08, 2013 | 27.83 | 28.06 | 27.75 | 27.86 | 26,461,992 | +0.04(+0.16%) |
Jul 05, 2013 | 28.07 | 28.08 | 27.54 | 27.82 | 35,664,080 | -0.13(-0.47%) |
Jul 03, 2013 | 27.87 | 28.18 | 27.77 | 27.95 | 28,040,768 | -0.22(-0.79%) |
Jul 02, 2013 | 28.60 | 28.81 | 27.98 | 28.17 | 32,818,756 | -0.49(-1.70%) |