Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.07 | 27.14 | 26.87 | 26.96 | 5,637,418 | -0.20(-0.73%) |
Sep 27, 2013 | 27.15 | 27.34 | 27.05 | 27.16 | 6,974,032 | -0.04(-0.15%) |
Sep 26, 2013 | 26.99 | 27.27 | 26.84 | 27.20 | 11,184,807 | +0.19(+0.70%) |
Sep 25, 2013 | 27.50 | 27.51 | 26.94 | 27.01 | 28,701,410 | -1.52(-5.33%) |
Sep 24, 2013 | 29.47 | 29.47 | 28.31 | 28.53 | 32,612,296 | -2.36(-7.65%) |
Sep 23, 2013 | 30.85 | 31.10 | 30.61 | 30.90 | 4,715,565 | +0.26(+0.86%) |
Sep 20, 2013 | 31.03 | 31.06 | 30.61 | 30.63 | 5,071,717 | -0.51(-1.64%) |
Sep 19, 2013 | 31.04 | 31.26 | 30.97 | 31.14 | 3,086,172 | +0.04(+0.13%) |
Sep 18, 2013 | 30.84 | 31.16 | 30.43 | 31.10 | 4,097,393 | +0.02(+0.08%) |
Sep 17, 2013 | 30.93 | 31.15 | 30.90 | 31.08 | 1,888,733 | +0.23(+0.75%) |
Sep 16, 2013 | 31.33 | 31.16 | 30.79 | 30.85 | 3,175,732 | -0.07(-0.24%) |
Sep 13, 2013 | 30.76 | 30.94 | 30.55 | 30.92 | 2,608,969 | +0.21(+0.67%) |
Sep 12, 2013 | 30.99 | 31.01 | 30.62 | 30.71 | 4,122,873 | -0.19(-0.61%) |
Sep 11, 2013 | 30.62 | 30.92 | 30.57 | 30.90 | 3,407,625 | +0.18(+0.59%) |
Sep 10, 2013 | 30.52 | 30.94 | 30.52 | 30.72 | 4,345,721 | +0.63(+2.09%) |
Sep 09, 2013 | 29.71 | 30.13 | 29.65 | 30.09 | 3,461,815 | +0.47(+1.59%) |
Sep 06, 2013 | 29.67 | 29.84 | 29.42 | 29.62 | 3,327,925 | -0.07(-0.22%) |
Sep 05, 2013 | 29.26 | 29.76 | 29.26 | 29.69 | 4,539,038 | +0.05(+0.17%) |
Sep 04, 2013 | 29.04 | 29.72 | 29.00 | 29.64 | 6,775,118 | -0.08(-0.28%) |
Sep 03, 2013 | 29.69 | 30.00 | 29.53 | 29.72 | 4,021,451 | -0.09(-0.30%) |
Aug 30, 2013 | 29.77 | 29.88 | 29.59 | 29.81 | 3,269,260 | +0.02(+0.06%) |
Aug 29, 2013 | 29.63 | 29.97 | 29.60 | 29.80 | 2,235,738 | +0.08(+0.28%) |
Aug 28, 2013 | 29.98 | 29.98 | 29.67 | 29.71 | 4,914,907 | -0.50(-1.64%) |
Aug 27, 2013 | 30.49 | 30.60 | 30.18 | 30.21 | 5,528,185 | -0.75(-2.43%) |
Aug 26, 2013 | 30.87 | 31.24 | 30.86 | 30.96 | 3,988,662 | +0.09(+0.29%) |
Aug 23, 2013 | 30.84 | 30.97 | 30.66 | 30.87 | 2,726,426 | -0.03(-0.11%) |
Aug 22, 2013 | 30.27 | 31.07 | 30.15 | 30.90 | 4,433,187 | +0.81(+2.69%) |
Aug 21, 2013 | 29.81 | 30.42 | 29.79 | 30.09 | 3,915,594 | +0.43(+1.45%) |
Aug 20, 2013 | 29.57 | 29.76 | 29.49 | 29.67 | 3,726,177 | +0.22(+0.75%) |
Aug 19, 2013 | 29.88 | 29.89 | 29.37 | 29.44 | 4,811,933 | -0.52(-1.72%) |
Aug 16, 2013 | 30.06 | 30.18 | 29.80 | 29.96 | 3,378,844 | -0.14(-0.46%) |
Aug 15, 2013 | 30.26 | 30.40 | 29.95 | 30.10 | 3,879,800 | -0.18(-0.60%) |
Aug 14, 2013 | 30.03 | 30.40 | 30.01 | 30.28 | 3,163,728 | +0.26(+0.87%) |
Aug 13, 2013 | 29.89 | 30.11 | 29.70 | 30.02 | 2,512,528 | +0.25(+0.83%) |
Aug 12, 2013 | 29.71 | 29.90 | 29.68 | 29.77 | 5,253,069 | -0.18(-0.60%) |
Aug 09, 2013 | 30.16 | 30.17 | 29.75 | 29.95 | 4,166,660 | -0.34(-1.14%) |
Aug 08, 2013 | 30.43 | 30.57 | 30.18 | 30.30 | 3,683,471 | -0.06(-0.19%) |
Aug 07, 2013 | 30.67 | 30.70 | 30.27 | 30.35 | 3,213,178 | -0.29(-0.94%) |
Aug 06, 2013 | 30.97 | 31.04 | 30.52 | 30.64 | 3,835,537 | -0.27(-0.88%) |
Aug 05, 2013 | 31.19 | 31.21 | 30.75 | 30.91 | 3,730,653 | -0.02(-0.05%) |
Aug 02, 2013 | 30.94 | 31.04 | 30.78 | 30.93 | 2,742,461 | -0.01(-0.03%) |
Aug 01, 2013 | 30.68 | 31.03 | 30.53 | 30.94 | 4,369,732 | +0.56(+1.84%) |
Jul 31, 2013 | 30.45 | 30.56 | 30.29 | 30.38 | 4,374,153 | +0.03(+0.11%) |
Jul 30, 2013 | 30.42 | 30.50 | 30.25 | 30.35 | 4,398,547 | -0.05(-0.16%) |
Jul 29, 2013 | 30.50 | 30.62 | 30.35 | 30.40 | 3,556,889 | -0.25(-0.83%) |
Jul 26, 2013 | 30.41 | 30.67 | 30.37 | 30.65 | 4,767,244 | +0.37(+1.22%) |
Jul 25, 2013 | 30.33 | 30.50 | 30.08 | 30.28 | 4,175,303 | -0.01(-0.03%) |
Jul 24, 2013 | 30.31 | 30.53 | 30.11 | 30.29 | 5,260,890 | +0.16(+0.54%) |
Jul 23, 2013 | 30.12 | 30.21 | 30.06 | 30.12 | 3,874,522 | +0.17(+0.58%) |
Jul 22, 2013 | 30.10 | 30.05 | 29.81 | 29.95 | 2,978,330 | -0.10(-0.33%) |
Jul 19, 2013 | 30.26 | 30.26 | 29.85 | 30.05 | 4,787,153 | -0.02(-0.08%) |
Jul 18, 2013 | 29.99 | 30.25 | 29.94 | 30.08 | 3,552,840 | +0.31(+1.05%) |
Jul 17, 2013 | 29.73 | 29.86 | 29.70 | 29.76 | 2,645,144 | +0.02(+0.08%) |
Jul 16, 2013 | 29.53 | 29.75 | 29.33 | 29.74 | 3,188,692 | +0.17(+0.58%) |
Jul 15, 2013 | 29.62 | 29.67 | 29.44 | 29.57 | 2,173,797 | -0.02(-0.06%) |
Jul 12, 2013 | 29.51 | 29.62 | 29.39 | 29.58 | 3,398,962 | +0.02(+0.08%) |
Jul 11, 2013 | 29.35 | 29.57 | 29.26 | 29.56 | 2,755,872 | +0.54(+1.87%) |
Jul 10, 2013 | 28.90 | 29.05 | 28.86 | 29.02 | 2,516,380 | +0.17(+0.60%) |
Jul 09, 2013 | 28.94 | 29.00 | 28.71 | 28.84 | 3,395,484 | +0.04(+0.14%) |
Jul 08, 2013 | 28.98 | 29.07 | 28.63 | 28.80 | 3,758,023 | -0.07(-0.23%) |
Jul 05, 2013 | 28.71 | 28.90 | 28.56 | 28.87 | 2,656,398 | +0.28(+0.98%) |
Jul 03, 2013 | 28.63 | 28.65 | 28.25 | 28.59 | 1,983,038 | -0.02(-0.09%) |
Jul 02, 2013 | 28.44 | 28.68 | 28.42 | 28.61 | 3,793,459 | +0.19(+0.66%) |