Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.82 | 27.24 | 26.54 | 27.05 | 11,620,309 | -0.39(-1.41%) |
Sep 27, 2013 | 27.81 | 27.81 | 27.41 | 27.44 | 12,069,302 | -1.12(-3.91%) |
Sep 26, 2013 | 28.20 | 28.73 | 28.20 | 28.55 | 3,545,470 | +0.36(+1.26%) |
Sep 25, 2013 | 28.43 | 28.47 | 28.20 | 28.20 | 4,719,564 | -0.21(-0.72%) |
Sep 24, 2013 | 28.33 | 28.75 | 28.29 | 28.40 | 4,848,556 | -0.03(-0.11%) |
Sep 23, 2013 | 28.82 | 28.82 | 28.32 | 28.43 | 5,269,484 | -0.42(-1.46%) |
Sep 20, 2013 | 29.02 | 29.13 | 28.77 | 28.86 | 5,666,411 | -0.02(-0.06%) |
Sep 19, 2013 | 29.09 | 29.36 | 28.86 | 28.87 | 7,197,830 | -0.17(-0.58%) |
Sep 18, 2013 | 29.11 | 29.24 | 28.58 | 29.04 | 8,990,629 | -0.01(-0.02%) |
Sep 17, 2013 | 29.82 | 29.83 | 28.93 | 29.05 | 7,757,212 | -0.79(-2.63%) |
Sep 16, 2013 | 29.89 | 30.10 | 29.76 | 29.83 | 6,638,627 | +0.45(+1.52%) |
Sep 13, 2013 | 29.09 | 29.41 | 29.00 | 29.39 | 3,726,050 | +0.33(+1.12%) |
Sep 12, 2013 | 29.65 | 29.65 | 28.98 | 29.06 | 7,196,601 | -0.74(-2.49%) |
Sep 11, 2013 | 30.03 | 30.04 | 29.23 | 29.80 | 6,896,720 | +0.05(+0.18%) |
Sep 10, 2013 | 29.80 | 30.17 | 29.66 | 29.75 | 5,911,439 | +0.07(+0.24%) |
Sep 09, 2013 | 28.96 | 29.76 | 28.96 | 29.68 | 4,740,695 | +0.78(+2.70%) |
Sep 06, 2013 | 28.84 | 29.06 | 28.37 | 28.90 | 2,714,278 | +0.13(+0.44%) |
Sep 05, 2013 | 28.81 | 29.07 | 28.74 | 28.77 | 2,120,363 | -0.09(-0.31%) |
Sep 04, 2013 | 28.64 | 29.09 | 28.52 | 28.86 | 3,305,426 | +0.20(+0.70%) |
Sep 03, 2013 | 28.86 | 29.10 | 28.39 | 28.66 | 2,621,877 | +0.16(+0.55%) |
Aug 30, 2013 | 28.85 | 28.91 | 28.36 | 28.51 | 3,813,052 | -0.30(-1.03%) |
Aug 29, 2013 | 28.29 | 29.21 | 28.19 | 28.80 | 6,021,897 | +0.42(+1.49%) |
Aug 28, 2013 | 28.05 | 28.40 | 27.90 | 28.38 | 4,685,971 | +0.30(+1.08%) |
Aug 27, 2013 | 28.32 | 28.43 | 27.95 | 28.08 | 4,384,230 | -0.42(-1.48%) |
Aug 26, 2013 | 28.34 | 28.80 | 28.19 | 28.50 | 5,492,977 | +0.21(+0.73%) |
Aug 23, 2013 | 28.18 | 28.34 | 27.78 | 28.29 | 4,027,137 | +0.22(+0.80%) |
Aug 22, 2013 | 28.19 | 28.23 | 27.91 | 28.07 | 4,976,718 | -0.03(-0.11%) |
Aug 21, 2013 | 28.32 | 28.46 | 27.98 | 28.10 | 4,977,474 | -0.40(-1.40%) |
Aug 20, 2013 | 28.39 | 28.64 | 28.22 | 28.50 | 4,351,577 | +0.13(+0.45%) |
Aug 19, 2013 | 28.99 | 28.99 | 28.36 | 28.37 | 4,088,553 | -0.59(-2.04%) |
Aug 16, 2013 | 28.57 | 29.10 | 28.41 | 28.96 | 5,790,440 | +0.38(+1.33%) |
Aug 15, 2013 | 29.19 | 29.19 | 28.58 | 28.58 | 6,206,677 | -0.94(-3.19%) |
Aug 14, 2013 | 28.99 | 29.88 | 28.98 | 29.53 | 6,550,885 | +0.47(+1.62%) |
Aug 13, 2013 | 29.02 | 29.14 | 28.70 | 29.06 | 3,582,648 | +0.11(+0.38%) |
Aug 12, 2013 | 28.74 | 29.04 | 28.59 | 28.95 | 3,475,932 | +0.12(+0.42%) |
Aug 09, 2013 | 28.76 | 29.03 | 28.59 | 28.83 | 4,108,233 | +0.02(+0.08%) |
Aug 08, 2013 | 28.97 | 29.17 | 28.77 | 28.80 | 4,445,591 | +0.01(+0.02%) |
Aug 07, 2013 | 28.89 | 29.17 | 28.61 | 28.80 | 3,692,969 | -0.17(-0.58%) |
Aug 06, 2013 | 29.14 | 29.30 | 28.86 | 28.96 | 3,473,230 | -0.23(-0.80%) |
Aug 05, 2013 | 29.64 | 29.72 | 29.14 | 29.20 | 4,202,795 | -0.46(-1.54%) |
Aug 02, 2013 | 29.63 | 29.71 | 29.42 | 29.66 | 2,937,222 | -0.05(-0.18%) |
Aug 01, 2013 | 29.30 | 29.86 | 29.30 | 29.71 | 5,470,077 | +0.71(+2.44%) |
Jul 31, 2013 | 29.27 | 29.54 | 28.96 | 29.00 | 3,475,051 | -0.28(-0.94%) |
Jul 30, 2013 | 29.33 | 29.60 | 29.14 | 29.28 | 3,173,342 | -0.01(-0.04%) |
Jul 29, 2013 | 29.41 | 29.45 | 29.08 | 29.29 | 2,749,167 | -0.19(-0.65%) |
Jul 26, 2013 | 29.91 | 30.08 | 29.17 | 29.48 | 6,695,865 | -0.65(-2.15%) |
Jul 25, 2013 | 28.21 | 30.21 | 28.07 | 30.13 | 15,205,780 | +1.79(+6.31%) |
Jul 24, 2013 | 28.25 | 28.60 | 28.25 | 28.34 | 7,304,057 | +0.20(+0.70%) |
Jul 23, 2013 | 28.50 | 28.61 | 28.12 | 28.14 | 5,866,446 | -0.31(-1.10%) |
Jul 22, 2013 | 28.77 | 28.87 | 28.43 | 28.45 | 4,809,242 | -0.19(-0.67%) |
Jul 19, 2013 | 28.82 | 28.89 | 28.41 | 28.65 | 5,594,420 | -0.09(-0.31%) |
Jul 18, 2013 | 28.69 | 29.01 | 28.66 | 28.74 | 4,643,252 | +0.05(+0.17%) |
Jul 17, 2013 | 29.28 | 29.38 | 28.51 | 28.69 | 6,095,660 | -0.36(-1.24%) |
Jul 16, 2013 | 28.89 | 29.11 | 28.75 | 29.05 | 5,511,076 | +0.17(+0.58%) |
Jul 15, 2013 | 28.78 | 28.95 | 28.57 | 28.88 | 4,488,041 | -0.01(-0.04%) |
Jul 12, 2013 | 28.41 | 28.96 | 28.33 | 28.89 | 7,186,534 | +0.34(+1.20%) |
Jul 11, 2013 | 28.27 | 28.60 | 28.17 | 28.55 | 6,703,400 | +0.67(+2.41%) |
Jul 10, 2013 | 28.05 | 28.08 | 27.72 | 27.88 | 5,547,846 | -0.27(-0.96%) |
Jul 09, 2013 | 28.14 | 28.24 | 28.00 | 28.15 | 4,892,834 | +0.19(+0.69%) |
Jul 08, 2013 | 27.94 | 28.12 | 27.88 | 27.96 | 4,356,120 | +0.15(+0.54%) |
Jul 05, 2013 | 27.72 | 27.84 | 27.52 | 27.81 | 2,541,953 | +0.33(+1.20%) |
Jul 03, 2013 | 27.25 | 27.52 | 27.19 | 27.48 | 3,317,501 | +0.01(+0.04%) |
Jul 02, 2013 | 27.08 | 27.51 | 27.04 | 27.46 | 8,137,241 | +0.37(+1.37%) |