Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.85 | 27.87 | 27.44 | 27.73 | 4,769,262 | -0.21(-0.75%) |
Sep 27, 2013 | 27.57 | 27.99 | 27.38 | 27.94 | 4,963,317 | +0.23(+0.84%) |
Sep 26, 2013 | 27.63 | 27.87 | 27.59 | 27.71 | 3,387,406 | +0.11(+0.38%) |
Sep 25, 2013 | 27.71 | 27.82 | 27.55 | 27.60 | 3,118,170 | -0.08(-0.27%) |
Sep 24, 2013 | 27.56 | 27.91 | 27.51 | 27.68 | 4,922,823 | +0.11(+0.38%) |
Sep 23, 2013 | 27.90 | 27.92 | 27.56 | 27.57 | 3,740,781 | -0.46(-1.64%) |
Sep 20, 2013 | 27.89 | 28.16 | 27.83 | 28.03 | 7,214,215 | +0.14(+0.49%) |
Sep 19, 2013 | 27.92 | 28.00 | 27.72 | 27.90 | 2,989,809 | -0.04(-0.13%) |
Sep 18, 2013 | 27.92 | 27.99 | 27.52 | 27.93 | 4,511,017 | -0.04(-0.13%) |
Sep 17, 2013 | 27.69 | 28.02 | 27.66 | 27.97 | 5,113,109 | +0.31(+1.12%) |
Sep 16, 2013 | 27.59 | 27.75 | 27.52 | 27.66 | 3,504,255 | +0.40(+1.46%) |
Sep 13, 2013 | 27.19 | 27.27 | 27.03 | 27.26 | 2,804,866 | +0.17(+0.64%) |
Sep 12, 2013 | 27.18 | 27.26 | 26.82 | 27.09 | 4,358,097 | -0.11(-0.39%) |
Sep 11, 2013 | 27.18 | 27.27 | 26.98 | 27.20 | 2,883,973 | +0.04(+0.14%) |
Sep 10, 2013 | 27.26 | 27.40 | 27.02 | 27.16 | 3,141,661 | -0.02(-0.08%) |
Sep 09, 2013 | 26.96 | 27.30 | 26.96 | 27.18 | 3,247,343 | +0.24(+0.89%) |
Sep 06, 2013 | 27.27 | 27.32 | 26.87 | 26.94 | 3,270,793 | -0.30(-1.11%) |
Sep 05, 2013 | 27.11 | 27.33 | 27.11 | 27.24 | 3,274,432 | +0.07(+0.25%) |
Sep 04, 2013 | 26.84 | 27.31 | 26.68 | 27.17 | 6,283,697 | +0.53(+1.98%) |
Sep 03, 2013 | 26.67 | 26.85 | 26.57 | 26.65 | 4,840,687 | +0.14(+0.54%) |
Aug 30, 2013 | 26.32 | 26.65 | 26.21 | 26.50 | 7,151,923 | +0.30(+1.15%) |
Aug 29, 2013 | 25.99 | 26.41 | 25.88 | 26.20 | 4,884,060 | +0.16(+0.61%) |
Aug 28, 2013 | 25.97 | 26.26 | 25.89 | 26.04 | 4,996,943 | -0.02(-0.09%) |
Aug 27, 2013 | 25.77 | 26.26 | 25.75 | 26.07 | 5,526,650 | +0.10(+0.38%) |
Aug 26, 2013 | 27.25 | 27.27 | 25.86 | 25.97 | 10,836,332 | -1.34(-4.91%) |
Aug 23, 2013 | 27.24 | 27.36 | 26.91 | 27.31 | 4,002,911 | +0.16(+0.58%) |
Aug 22, 2013 | 27.39 | 27.48 | 27.03 | 27.15 | 3,978,916 | -0.17(-0.63%) |
Aug 21, 2013 | 27.56 | 27.65 | 27.29 | 27.32 | 4,087,285 | -0.22(-0.79%) |
Aug 20, 2013 | 27.45 | 27.69 | 27.33 | 27.54 | 3,565,612 | +0.15(+0.55%) |
Aug 19, 2013 | 27.71 | 27.80 | 27.36 | 27.39 | 4,241,076 | -0.50(-1.80%) |
Aug 16, 2013 | 27.66 | 27.95 | 27.62 | 27.89 | 4,587,240 | +0.16(+0.59%) |
Aug 15, 2013 | 28.60 | 28.72 | 27.66 | 27.73 | 6,863,405 | -1.13(-3.92%) |
Aug 14, 2013 | 28.89 | 29.06 | 28.72 | 28.86 | 4,990,090 | -0.07(-0.23%) |
Aug 13, 2013 | 28.84 | 28.93 | 28.69 | 28.93 | 4,704,033 | +0.05(+0.18%) |
Aug 12, 2013 | 28.63 | 28.90 | 28.42 | 28.87 | 4,817,619 | +0.13(+0.47%) |
Aug 09, 2013 | 28.60 | 28.81 | 28.49 | 28.74 | 3,687,118 | +0.06(+0.21%) |
Aug 08, 2013 | 28.43 | 28.75 | 28.35 | 28.68 | 5,356,709 | +0.40(+1.43%) |
Aug 07, 2013 | 28.27 | 28.44 | 27.95 | 28.28 | 4,321,919 | -0.10(-0.34%) |
Aug 06, 2013 | 27.60 | 28.59 | 27.24 | 28.37 | 8,977,481 | +0.02(+0.08%) |
Aug 05, 2013 | 28.06 | 28.37 | 27.87 | 28.35 | 7,528,547 | +0.22(+0.77%) |
Aug 02, 2013 | 27.73 | 28.13 | 27.57 | 28.13 | 4,922,337 | +0.29(+1.05%) |
Aug 01, 2013 | 27.50 | 27.85 | 27.44 | 27.84 | 4,809,621 | +0.53(+1.95%) |
Jul 31, 2013 | 27.11 | 27.48 | 26.94 | 27.31 | 5,741,783 | +0.34(+1.25%) |
Jul 30, 2013 | 27.20 | 27.44 | 26.94 | 26.97 | 4,422,581 | -0.25(-0.94%) |
Jul 29, 2013 | 27.35 | 27.59 | 27.21 | 27.23 | 3,305,951 | -0.23(-0.85%) |
Jul 26, 2013 | 27.26 | 27.48 | 27.13 | 27.46 | 2,404,171 | +0.02(+0.08%) |
Jul 25, 2013 | 27.04 | 27.52 | 26.83 | 27.44 | 4,330,731 | +0.43(+1.58%) |
Jul 24, 2013 | 27.43 | 27.43 | 26.97 | 27.01 | 3,398,891 | -0.37(-1.34%) |
Jul 23, 2013 | 27.02 | 27.44 | 26.99 | 27.38 | 4,166,599 | +0.29(+1.08%) |
Jul 22, 2013 | 27.38 | 27.47 | 26.99 | 27.08 | 4,431,667 | -0.38(-1.39%) |
Jul 19, 2013 | 27.10 | 27.56 | 26.93 | 27.47 | 6,056,843 | +0.67(+2.49%) |
Jul 18, 2013 | 26.73 | 26.92 | 26.64 | 26.80 | 2,869,324 | +0.08(+0.31%) |
Jul 17, 2013 | 26.79 | 27.02 | 26.60 | 26.72 | 2,437,260 | -0.02(-0.08%) |
Jul 16, 2013 | 27.04 | 27.10 | 26.64 | 26.74 | 5,582,193 | -0.38(-1.41%) |
Jul 15, 2013 | 27.20 | 27.23 | 27.04 | 27.12 | 3,061,588 | -0.07(-0.25%) |
Jul 12, 2013 | 27.08 | 27.22 | 26.99 | 27.19 | 2,723,101 | +0.09(+0.33%) |
Jul 11, 2013 | 27.06 | 27.16 | 26.89 | 27.10 | 4,527,674 | +0.22(+0.81%) |
Jul 10, 2013 | 26.76 | 26.95 | 26.63 | 26.88 | 2,896,313 | +0.13(+0.50%) |
Jul 09, 2013 | 26.56 | 26.91 | 26.48 | 26.75 | 6,374,200 | +0.27(+1.02%) |
Jul 08, 2013 | 26.12 | 26.51 | 26.04 | 26.48 | 3,806,604 | +0.36(+1.38%) |
Jul 05, 2013 | 26.13 | 26.21 | 25.86 | 26.12 | 2,687,614 | +0.05(+0.20%) |
Jul 03, 2013 | 25.89 | 26.07 | 25.83 | 26.07 | 2,033,212 | -0.04(-0.17%) |
Jul 02, 2013 | 25.74 | 26.33 | 25.70 | 26.11 | 5,246,860 | +0.39(+1.51%) |