Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.64 | 27.06 | 26.36 | 26.87 | 11,697,286 | -0.38(-1.41%) |
Sep 27, 2013 | 27.63 | 27.63 | 27.23 | 27.26 | 12,149,253 | -1.11(-3.91%) |
Sep 26, 2013 | 28.02 | 28.54 | 28.02 | 28.37 | 3,568,956 | +0.35(+1.26%) |
Sep 25, 2013 | 28.24 | 28.28 | 28.01 | 28.01 | 4,750,828 | -0.20(-0.72%) |
Sep 24, 2013 | 28.14 | 28.56 | 28.11 | 28.22 | 4,880,674 | -0.03(-0.11%) |
Sep 23, 2013 | 28.63 | 28.63 | 28.14 | 28.25 | 5,304,391 | -0.42(-1.46%) |
Sep 20, 2013 | 28.83 | 28.94 | 28.58 | 28.67 | 5,703,947 | -0.02(-0.06%) |
Sep 19, 2013 | 28.89 | 29.16 | 28.67 | 28.68 | 7,245,511 | -0.17(-0.58%) |
Sep 18, 2013 | 28.92 | 29.05 | 28.39 | 28.85 | 9,050,186 | -0.01(-0.02%) |
Sep 17, 2013 | 29.63 | 29.63 | 28.74 | 28.86 | 7,808,598 | -0.78(-2.63%) |
Sep 16, 2013 | 29.70 | 29.90 | 29.57 | 29.64 | 6,682,604 | +0.44(+1.52%) |
Sep 13, 2013 | 28.89 | 29.22 | 28.81 | 29.19 | 3,750,732 | +0.32(+1.12%) |
Sep 12, 2013 | 29.45 | 29.45 | 28.79 | 28.87 | 7,244,274 | -0.74(-2.49%) |
Sep 11, 2013 | 29.84 | 29.84 | 29.04 | 29.61 | 6,942,406 | +0.05(+0.18%) |
Sep 10, 2013 | 29.60 | 29.97 | 29.46 | 29.55 | 5,950,599 | +0.07(+0.24%) |
Sep 09, 2013 | 28.77 | 29.57 | 28.77 | 29.48 | 4,772,099 | +0.77(+2.70%) |
Sep 06, 2013 | 28.65 | 28.86 | 28.18 | 28.71 | 2,732,258 | +0.13(+0.44%) |
Sep 05, 2013 | 28.62 | 28.88 | 28.55 | 28.58 | 2,134,409 | -0.09(-0.31%) |
Sep 04, 2013 | 28.46 | 28.90 | 28.34 | 28.67 | 3,327,322 | +0.20(+0.70%) |
Sep 03, 2013 | 28.67 | 28.91 | 28.20 | 28.47 | 2,639,245 | +0.16(+0.55%) |
Aug 30, 2013 | 28.66 | 28.72 | 28.17 | 28.32 | 3,838,310 | -0.29(-1.03%) |
Aug 29, 2013 | 28.10 | 29.02 | 28.01 | 28.61 | 6,061,788 | +0.42(+1.49%) |
Aug 28, 2013 | 27.87 | 28.21 | 27.72 | 28.19 | 4,717,013 | +0.30(+1.08%) |
Aug 27, 2013 | 28.14 | 28.25 | 27.77 | 27.89 | 4,413,272 | -0.42(-1.48%) |
Aug 26, 2013 | 28.15 | 28.61 | 28.00 | 28.31 | 5,529,364 | +0.20(+0.73%) |
Aug 23, 2013 | 27.99 | 28.15 | 27.59 | 28.11 | 4,053,814 | +0.22(+0.80%) |
Aug 22, 2013 | 28.01 | 28.04 | 27.73 | 27.89 | 5,009,685 | -0.03(-0.11%) |
Aug 21, 2013 | 28.13 | 28.27 | 27.79 | 27.92 | 5,010,447 | -0.40(-1.40%) |
Aug 20, 2013 | 28.20 | 28.45 | 28.04 | 28.31 | 4,380,404 | +0.13(+0.45%) |
Aug 19, 2013 | 28.80 | 28.80 | 28.17 | 28.19 | 4,115,637 | -0.59(-2.04%) |
Aug 16, 2013 | 28.38 | 28.91 | 28.22 | 28.77 | 5,828,798 | +0.38(+1.33%) |
Aug 15, 2013 | 29.00 | 29.00 | 28.40 | 28.40 | 6,247,792 | -0.94(-3.19%) |
Aug 14, 2013 | 28.80 | 29.69 | 28.79 | 29.33 | 6,594,280 | +0.47(+1.62%) |
Aug 13, 2013 | 28.83 | 28.95 | 28.51 | 28.86 | 3,606,381 | +0.12(+0.42%) |
Aug 12, 2013 | 28.54 | 28.83 | 28.39 | 28.74 | 3,500,406 | +0.12(+0.42%) |
Aug 09, 2013 | 28.56 | 28.83 | 28.39 | 28.63 | 4,137,160 | +0.02(+0.08%) |
Aug 08, 2013 | 28.77 | 28.96 | 28.57 | 28.60 | 4,476,893 | +0.01(+0.02%) |
Aug 07, 2013 | 28.68 | 28.97 | 28.41 | 28.60 | 3,718,972 | -0.17(-0.58%) |
Aug 06, 2013 | 28.94 | 29.09 | 28.66 | 28.76 | 3,497,685 | -0.23(-0.80%) |
Aug 05, 2013 | 29.43 | 29.51 | 28.94 | 28.99 | 4,232,387 | -0.45(-1.54%) |
Aug 02, 2013 | 29.42 | 29.50 | 29.22 | 29.45 | 2,957,904 | -0.05(-0.18%) |
Aug 01, 2013 | 29.09 | 29.65 | 29.09 | 29.50 | 5,508,592 | +0.70(+2.44%) |
Jul 31, 2013 | 29.06 | 29.33 | 28.76 | 28.80 | 3,499,519 | -0.27(-0.94%) |
Jul 30, 2013 | 29.13 | 29.39 | 28.94 | 29.07 | 3,195,685 | -0.01(-0.04%) |
Jul 29, 2013 | 29.21 | 29.24 | 28.88 | 29.08 | 2,768,524 | -0.19(-0.65%) |
Jul 26, 2013 | 29.70 | 29.87 | 28.97 | 29.27 | 6,743,011 | -0.64(-2.15%) |
Jul 25, 2013 | 28.02 | 30.00 | 27.87 | 29.92 | 15,312,844 | +1.78(+6.31%) |
Jul 24, 2013 | 28.05 | 28.40 | 28.05 | 28.14 | 7,355,486 | +0.20(+0.70%) |
Jul 23, 2013 | 28.30 | 28.41 | 27.92 | 27.95 | 5,907,752 | -0.31(-1.10%) |
Jul 22, 2013 | 28.57 | 28.67 | 28.23 | 28.26 | 4,843,104 | -0.19(-0.67%) |
Jul 19, 2013 | 28.62 | 28.68 | 28.21 | 28.45 | 5,633,811 | -0.09(-0.31%) |
Jul 18, 2013 | 28.49 | 28.81 | 28.46 | 28.54 | 4,675,945 | +0.05(+0.17%) |
Jul 17, 2013 | 29.08 | 29.17 | 28.32 | 28.49 | 6,138,580 | -0.36(-1.24%) |
Jul 16, 2013 | 28.69 | 28.91 | 28.55 | 28.85 | 5,549,880 | +0.17(+0.58%) |
Jul 15, 2013 | 28.58 | 28.75 | 28.37 | 28.68 | 4,519,642 | -0.01(-0.04%) |
Jul 12, 2013 | 28.21 | 28.76 | 28.13 | 28.69 | 7,237,135 | +0.34(+1.20%) |
Jul 11, 2013 | 28.08 | 28.40 | 27.97 | 28.35 | 6,750,599 | +0.67(+2.41%) |
Jul 10, 2013 | 27.86 | 27.88 | 27.53 | 27.68 | 5,586,908 | -0.27(-0.96%) |
Jul 09, 2013 | 27.94 | 28.05 | 27.80 | 27.95 | 4,927,285 | +0.19(+0.69%) |
Jul 08, 2013 | 27.75 | 27.93 | 27.68 | 27.76 | 4,386,792 | +0.15(+0.54%) |
Jul 05, 2013 | 27.52 | 27.65 | 27.33 | 27.61 | 2,559,851 | +0.33(+1.20%) |
Jul 03, 2013 | 27.06 | 27.33 | 27.00 | 27.28 | 3,340,860 | +0.01(+0.04%) |
Jul 02, 2013 | 26.89 | 27.32 | 26.85 | 27.27 | 8,194,536 | +0.37(+1.37%) |