Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.25 | 28.47 | 27.85 | 28.32 | 13,437,181 | -0.29(-1.02%) |
Sep 27, 2013 | 28.74 | 28.95 | 28.53 | 28.62 | 8,972,354 | -0.39(-1.33%) |
Sep 26, 2013 | 29.11 | 29.31 | 28.84 | 29.00 | 6,724,267 | +0.03(+0.12%) |
Sep 25, 2013 | 29.14 | 29.35 | 28.78 | 28.97 | 11,779,702 | +0.08(+0.27%) |
Sep 24, 2013 | 28.68 | 29.11 | 28.53 | 28.89 | 11,442,527 | -0.02(-0.06%) |
Sep 23, 2013 | 29.11 | 29.42 | 28.85 | 28.91 | 16,007,517 | -0.09(-0.32%) |
Sep 20, 2013 | 29.71 | 29.79 | 28.98 | 29.00 | 23,690,840 | -0.63(-2.11%) |
Sep 19, 2013 | 29.85 | 29.96 | 29.28 | 29.63 | 17,668,718 | +0.04(+0.14%) |
Sep 18, 2013 | 28.76 | 29.76 | 28.70 | 29.58 | 24,606,552 | +0.87(+3.04%) |
Sep 17, 2013 | 28.49 | 28.77 | 28.44 | 28.71 | 12,851,060 | +0.24(+0.84%) |
Sep 16, 2013 | 28.62 | 28.67 | 28.35 | 28.47 | 15,171,446 | +0.18(+0.64%) |
Sep 13, 2013 | 28.47 | 28.48 | 28.11 | 28.29 | 18,370,642 | -0.09(-0.33%) |
Sep 12, 2013 | 27.79 | 28.43 | 27.73 | 28.38 | 22,768,792 | +0.27(+0.97%) |
Sep 11, 2013 | 27.31 | 28.29 | 27.31 | 28.11 | 20,353,140 | +0.77(+2.82%) |
Sep 10, 2013 | 27.49 | 27.53 | 27.17 | 27.34 | 14,472,487 | +0.08(+0.28%) |
Sep 09, 2013 | 26.86 | 27.37 | 26.83 | 27.26 | 10,861,933 | +0.57(+2.12%) |
Sep 06, 2013 | 26.67 | 26.92 | 26.60 | 26.70 | 10,152,810 | +0.36(+1.37%) |
Sep 05, 2013 | 26.75 | 26.75 | 26.34 | 26.34 | 11,573,547 | -0.29(-1.09%) |
Sep 04, 2013 | 26.31 | 26.67 | 26.23 | 26.63 | 10,841,938 | -0.02(-0.06%) |
Sep 03, 2013 | 26.60 | 26.76 | 26.49 | 26.65 | 15,684,054 | +0.77(+2.98%) |
Aug 30, 2013 | 26.03 | 26.11 | 25.77 | 25.88 | 8,623,425 | -0.17(-0.66%) |
Aug 29, 2013 | 26.06 | 26.32 | 25.90 | 26.05 | 9,641,498 | -0.05(-0.20%) |
Aug 28, 2013 | 26.18 | 26.48 | 26.08 | 26.10 | 10,446,524 | -0.10(-0.39%) |
Aug 27, 2013 | 26.73 | 27.01 | 26.06 | 26.20 | 16,666,607 | -0.78(-2.89%) |
Aug 26, 2013 | 27.29 | 27.33 | 26.89 | 26.98 | 11,929,418 | -0.24(-0.88%) |
Aug 23, 2013 | 27.06 | 27.37 | 26.89 | 27.22 | 12,583,626 | +0.38(+1.40%) |
Aug 22, 2013 | 26.48 | 27.03 | 26.43 | 26.84 | 14,421,956 | +0.85(+3.26%) |
Aug 21, 2013 | 26.40 | 26.40 | 25.87 | 26.00 | 14,622,496 | -0.53(-2.00%) |
Aug 20, 2013 | 26.45 | 26.77 | 26.36 | 26.53 | 10,671,222 | +0.04(+0.16%) |
Aug 19, 2013 | 26.84 | 26.90 | 26.40 | 26.48 | 13,238,289 | -0.52(-1.93%) |
Aug 16, 2013 | 27.39 | 27.57 | 26.87 | 27.01 | 17,861,854 | -0.33(-1.19%) |
Aug 15, 2013 | 26.72 | 27.45 | 26.64 | 27.33 | 17,829,862 | +0.28(+1.04%) |
Aug 14, 2013 | 26.80 | 27.26 | 26.75 | 27.05 | 14,692,961 | +0.37(+1.38%) |
Aug 13, 2013 | 27.35 | 27.36 | 26.61 | 26.68 | 17,087,564 | -0.59(-2.17%) |
Aug 12, 2013 | 27.20 | 27.38 | 27.07 | 27.27 | 16,202,374 | +0.21(+0.76%) |
Aug 09, 2013 | 26.64 | 27.39 | 26.54 | 27.07 | 32,064,194 | +0.69(+2.63%) |
Aug 08, 2013 | 25.76 | 26.66 | 25.75 | 26.37 | 32,615,822 | +1.17(+4.65%) |
Aug 07, 2013 | 24.84 | 25.63 | 24.80 | 25.20 | 21,642,830 | +0.23(+0.93%) |
Aug 06, 2013 | 25.11 | 25.25 | 24.93 | 24.97 | 16,172,281 | +0.12(+0.48%) |
Aug 05, 2013 | 24.98 | 25.05 | 24.76 | 24.85 | 9,778,856 | -0.15(-0.62%) |
Aug 02, 2013 | 24.93 | 25.19 | 24.90 | 25.00 | 12,313,806 | +0.09(+0.34%) |
Aug 01, 2013 | 24.78 | 25.03 | 24.62 | 24.92 | 16,821,392 | +0.70(+2.90%) |
Jul 31, 2013 | 24.16 | 24.46 | 23.91 | 24.21 | 16,004,467 | +0.06(+0.25%) |
Jul 30, 2013 | 24.52 | 24.53 | 23.99 | 24.15 | 15,190,387 | -0.30(-1.23%) |
Jul 29, 2013 | 24.69 | 24.75 | 24.37 | 24.45 | 10,493,288 | -0.32(-1.28%) |
Jul 26, 2013 | 24.45 | 24.78 | 24.20 | 24.77 | 15,443,633 | +0.08(+0.31%) |
Jul 25, 2013 | 24.63 | 24.95 | 24.54 | 24.69 | 11,350,576 | -0.03(-0.14%) |
Jul 24, 2013 | 25.70 | 25.75 | 24.59 | 24.73 | 27,436,490 | -0.95(-3.70%) |
Jul 23, 2013 | 25.38 | 25.81 | 25.24 | 25.68 | 26,608,670 | +0.72(+2.88%) |
Jul 22, 2013 | 24.87 | 25.15 | 24.68 | 24.96 | 19,987,532 | +0.51(+2.07%) |
Jul 19, 2013 | 24.25 | 24.51 | 24.09 | 24.45 | 13,418,912 | +0.33(+1.38%) |
Jul 18, 2013 | 24.19 | 24.34 | 24.04 | 24.12 | 12,365,678 | +0.03(+0.11%) |
Jul 17, 2013 | 24.32 | 24.52 | 24.09 | 24.09 | 13,983,169 | -0.10(-0.42%) |
Jul 16, 2013 | 24.30 | 24.39 | 24.09 | 24.20 | 9,865,420 | +0.11(+0.46%) |
Jul 15, 2013 | 23.91 | 24.13 | 23.88 | 24.09 | 8,649,367 | +0.07(+0.29%) |
Jul 12, 2013 | 24.40 | 24.40 | 23.90 | 24.02 | 14,068,972 | -0.41(-1.68%) |
Jul 11, 2013 | 24.37 | 24.54 | 24.12 | 24.43 | 24,940,534 | +1.06(+4.56%) |
Jul 10, 2013 | 23.78 | 23.78 | 23.29 | 23.36 | 13,787,735 | -0.03(-0.14%) |
Jul 09, 2013 | 23.50 | 23.52 | 23.16 | 23.40 | 13,380,011 | +0.15(+0.66%) |
Jul 08, 2013 | 23.28 | 23.32 | 22.98 | 23.25 | 10,791,132 | +0.10(+0.44%) |
Jul 05, 2013 | 23.39 | 23.45 | 22.81 | 23.14 | 13,496,762 | -0.29(-1.23%) |
Jul 03, 2013 | 23.53 | 23.69 | 23.29 | 23.43 | 7,533,338 | -0.05(-0.22%) |
Jul 02, 2013 | 23.97 | 23.99 | 23.26 | 23.48 | 18,434,934 | -0.45(-1.87%) |