Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.16 | 30.51 | 30.05 | 30.35 | 27,650,458 | -0.20(-0.65%) |
Sep 27, 2013 | 30.53 | 30.68 | 30.49 | 30.55 | 27,277,962 | -0.01(-0.05%) |
Sep 26, 2013 | 30.79 | 30.99 | 30.41 | 30.56 | 26,522,060 | -0.15(-0.48%) |
Sep 25, 2013 | 30.72 | 30.82 | 30.32 | 30.71 | 26,093,006 | +0.06(+0.19%) |
Sep 24, 2013 | 30.90 | 31.07 | 30.63 | 30.65 | 30,031,980 | -0.43(-1.37%) |
Sep 23, 2013 | 31.15 | 31.23 | 30.89 | 31.07 | 22,371,536 | -0.40(-1.26%) |
Sep 20, 2013 | 31.55 | 31.65 | 31.21 | 31.47 | 43,692,504 | -0.08(-0.26%) |
Sep 19, 2013 | 32.19 | 32.19 | 31.39 | 31.55 | 21,720,806 | -0.26(-0.81%) |
Sep 18, 2013 | 31.43 | 32.18 | 31.40 | 31.81 | 32,556,318 | +0.34(+1.07%) |
Sep 17, 2013 | 31.56 | 31.62 | 31.27 | 31.47 | 22,870,496 | -0.03(-0.09%) |
Sep 16, 2013 | 31.51 | 31.63 | 30.99 | 31.50 | 26,311,940 | +0.51(+1.66%) |
Sep 13, 2013 | 30.93 | 31.13 | 30.90 | 30.99 | 13,597,462 | -0.05(-0.17%) |
Sep 12, 2013 | 31.23 | 31.33 | 30.90 | 31.04 | 19,742,286 | -0.18(-0.56%) |
Sep 11, 2013 | 31.21 | 31.24 | 31.03 | 31.21 | 20,025,974 | +0.04(+0.12%) |
Sep 10, 2013 | 30.93 | 31.18 | 30.77 | 31.18 | 25,464,774 | +0.54(+1.75%) |
Sep 09, 2013 | 30.49 | 30.64 | 30.03 | 30.64 | 36,978,060 | +0.21(+0.70%) |
Sep 06, 2013 | 30.85 | 30.86 | 30.26 | 30.43 | 19,812,112 | -0.29(-0.93%) |
Sep 05, 2013 | 30.52 | 30.85 | 30.48 | 30.71 | 15,390,462 | +0.24(+0.77%) |
Sep 04, 2013 | 30.38 | 30.66 | 30.30 | 30.48 | 16,929,772 | +0.08(+0.27%) |
Sep 03, 2013 | 30.59 | 30.74 | 30.16 | 30.40 | 21,544,898 | +0.23(+0.75%) |
Aug 30, 2013 | 30.38 | 30.42 | 30.05 | 30.17 | 20,476,540 | -0.12(-0.41%) |
Aug 29, 2013 | 30.16 | 30.60 | 30.13 | 30.30 | 13,827,975 | +0.00(+0.00%) |
Aug 28, 2013 | 30.18 | 30.54 | 30.10 | 30.30 | 18,939,818 | +0.10(+0.34%) |
Aug 27, 2013 | 30.77 | 30.78 | 30.14 | 30.19 | 26,175,128 | -0.94(-3.02%) |
Aug 26, 2013 | 31.36 | 31.46 | 31.12 | 31.13 | 13,758,289 | -0.27(-0.87%) |
Aug 23, 2013 | 31.35 | 31.46 | 31.10 | 31.40 | 16,558,969 | +0.21(+0.66%) |
Aug 22, 2013 | 31.15 | 31.31 | 30.98 | 31.20 | 19,079,812 | +0.09(+0.28%) |
Aug 21, 2013 | 31.18 | 31.34 | 30.94 | 31.11 | 19,855,596 | -0.17(-0.54%) |
Aug 20, 2013 | 31.19 | 31.34 | 30.96 | 31.28 | 20,578,578 | +0.07(+0.24%) |
Aug 19, 2013 | 31.55 | 31.57 | 31.18 | 31.21 | 21,566,552 | -0.19(-0.61%) |
Aug 16, 2013 | 31.35 | 31.71 | 31.32 | 31.40 | 22,111,400 | -0.18(-0.56%) |
Aug 15, 2013 | 31.51 | 31.67 | 31.44 | 31.57 | 24,166,216 | -0.08(-0.25%) |
Aug 14, 2013 | 31.91 | 31.97 | 31.65 | 31.65 | 18,749,120 | -0.16(-0.51%) |
Aug 13, 2013 | 31.76 | 31.85 | 31.62 | 31.82 | 17,335,832 | +0.09(+0.28%) |
Aug 12, 2013 | 31.62 | 31.90 | 31.47 | 31.73 | 15,096,216 | -0.02(-0.07%) |
Aug 09, 2013 | 31.74 | 31.86 | 31.58 | 31.75 | 14,590,833 | +0.01(+0.02%) |
Aug 08, 2013 | 31.96 | 32.00 | 31.57 | 31.74 | 25,467,030 | -0.04(-0.12%) |
Aug 07, 2013 | 31.83 | 31.95 | 31.78 | 31.78 | 25,274,328 | -0.34(-1.05%) |
Aug 06, 2013 | 32.29 | 32.33 | 32.07 | 32.12 | 18,409,814 | -0.23(-0.70%) |
Aug 05, 2013 | 32.44 | 32.50 | 32.26 | 32.34 | 19,415,244 | -0.11(-0.34%) |
Aug 02, 2013 | 32.27 | 32.50 | 32.13 | 32.45 | 18,521,298 | +0.17(+0.52%) |
Aug 01, 2013 | 32.23 | 32.63 | 32.18 | 32.28 | 27,173,192 | +0.55(+1.75%) |
Jul 31, 2013 | 31.58 | 32.13 | 31.58 | 31.73 | 34,942,740 | +0.18(+0.55%) |
Jul 30, 2013 | 31.72 | 31.83 | 31.50 | 31.56 | 25,470,692 | +0.01(+0.02%) |
Jul 29, 2013 | 31.66 | 31.73 | 31.52 | 31.55 | 17,002,702 | -0.19(-0.60%) |
Jul 26, 2013 | 31.77 | 31.88 | 31.51 | 31.74 | 25,367,914 | -0.10(-0.32%) |
Jul 25, 2013 | 32.26 | 32.26 | 31.67 | 31.84 | 40,399,484 | -0.48(-1.49%) |
Jul 24, 2013 | 32.59 | 32.63 | 32.28 | 32.32 | 24,605,004 | -0.19(-0.58%) |
Jul 23, 2013 | 32.57 | 32.67 | 32.46 | 32.51 | 18,414,814 | -0.04(-0.13%) |
Jul 22, 2013 | 32.43 | 32.66 | 32.29 | 32.55 | 25,237,748 | +0.13(+0.40%) |
Jul 19, 2013 | 32.40 | 32.65 | 32.19 | 32.42 | 25,923,514 | +0.03(+0.09%) |
Jul 18, 2013 | 31.89 | 32.53 | 31.85 | 32.39 | 32,138,904 | +0.67(+2.12%) |
Jul 17, 2013 | 31.51 | 32.01 | 31.49 | 31.72 | 32,846,956 | +0.34(+1.09%) |
Jul 16, 2013 | 31.62 | 31.69 | 31.26 | 31.38 | 29,925,888 | -0.24(-0.76%) |
Jul 15, 2013 | 31.35 | 31.63 | 31.34 | 31.62 | 30,065,638 | +0.53(+1.69%) |
Jul 12, 2013 | 31.07 | 31.40 | 30.78 | 31.10 | 49,096,024 | +0.54(+1.77%) |
Jul 11, 2013 | 30.98 | 31.01 | 30.23 | 30.56 | 44,170,776 | -0.13(-0.43%) |
Jul 10, 2013 | 31.04 | 31.06 | 30.45 | 30.69 | 34,862,368 | -0.46(-1.48%) |
Jul 09, 2013 | 31.33 | 31.24 | 30.94 | 31.15 | 30,906,622 | -0.09(-0.30%) |
Jul 08, 2013 | 30.90 | 31.34 | 30.85 | 31.24 | 31,299,672 | +0.55(+1.81%) |
Jul 05, 2013 | 30.24 | 30.69 | 30.22 | 30.69 | 20,476,576 | +0.62(+2.06%) |
Jul 03, 2013 | 29.89 | 30.13 | 29.76 | 30.07 | 11,075,949 | +0.00(+0.00%) |
Jul 02, 2013 | 30.05 | 30.33 | 29.91 | 30.07 | 21,334,134 | -0.10(-0.34%) |