Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 31.88 | 32.37 | 31.68 | 32.02 | 4,809,964 | -0.42(-1.28%) |
Sep 27, 2013 | 32.83 | 33.02 | 32.27 | 32.44 | 4,621,618 | -0.57(-1.73%) |
Sep 26, 2013 | 33.13 | 33.15 | 32.35 | 33.01 | 4,749,542 | +0.09(+0.27%) |
Sep 25, 2013 | 32.84 | 33.40 | 32.22 | 32.92 | 6,434,939 | +0.34(+1.06%) |
Sep 24, 2013 | 32.13 | 33.41 | 31.74 | 32.57 | 14,178,860 | +1.33(+4.26%) |
Sep 23, 2013 | 31.66 | 31.67 | 30.84 | 31.24 | 6,841,146 | -0.55(-1.74%) |
Sep 20, 2013 | 32.84 | 32.98 | 31.48 | 31.80 | 8,798,419 | -1.01(-3.09%) |
Sep 19, 2013 | 34.03 | 34.23 | 32.76 | 32.81 | 7,252,347 | -0.96(-2.84%) |
Sep 18, 2013 | 31.65 | 33.97 | 31.09 | 33.77 | 11,861,617 | +2.07(+6.54%) |
Sep 17, 2013 | 31.41 | 32.18 | 31.41 | 31.70 | 3,997,105 | +0.24(+0.78%) |
Sep 16, 2013 | 32.45 | 32.70 | 31.36 | 31.45 | 7,635,457 | +0.26(+0.84%) |
Sep 13, 2013 | 31.64 | 31.82 | 30.60 | 31.19 | 4,824,439 | -0.38(-1.20%) |
Sep 12, 2013 | 31.28 | 32.52 | 31.18 | 31.57 | 7,966,643 | +0.26(+0.84%) |
Sep 11, 2013 | 30.26 | 31.86 | 30.23 | 31.31 | 6,670,941 | +1.02(+3.38%) |
Sep 10, 2013 | 30.89 | 30.98 | 30.07 | 30.29 | 6,583,644 | -0.46(-1.50%) |
Sep 09, 2013 | 29.18 | 30.84 | 29.16 | 30.75 | 7,210,649 | +1.57(+5.40%) |
Sep 06, 2013 | 29.06 | 29.82 | 28.78 | 29.17 | 6,115,470 | +0.65(+2.28%) |
Sep 05, 2013 | 28.76 | 28.81 | 28.12 | 28.52 | 4,750,327 | -0.26(-0.91%) |
Sep 04, 2013 | 28.57 | 29.14 | 28.51 | 28.78 | 4,847,584 | +0.21(+0.73%) |
Sep 03, 2013 | 29.07 | 29.12 | 28.47 | 28.58 | 4,517,952 | -0.20(-0.69%) |
Aug 30, 2013 | 29.52 | 29.54 | 28.71 | 28.78 | 4,318,603 | -0.73(-2.48%) |
Aug 29, 2013 | 28.55 | 29.91 | 28.49 | 29.51 | 5,153,948 | +0.90(+3.16%) |
Aug 28, 2013 | 29.08 | 29.13 | 28.51 | 28.60 | 5,525,171 | -0.59(-2.01%) |
Aug 27, 2013 | 29.24 | 29.46 | 28.96 | 29.19 | 3,385,504 | -0.48(-1.62%) |
Aug 26, 2013 | 29.49 | 30.00 | 29.21 | 29.67 | 3,054,205 | +0.18(+0.61%) |
Aug 23, 2013 | 30.44 | 30.53 | 29.11 | 29.49 | 5,687,548 | -0.87(-2.86%) |
Aug 22, 2013 | 29.90 | 30.69 | 29.86 | 30.36 | 3,695,613 | +0.50(+1.67%) |
Aug 21, 2013 | 30.01 | 30.55 | 29.75 | 29.86 | 5,024,310 | -0.36(-1.20%) |
Aug 20, 2013 | 29.47 | 30.33 | 29.02 | 30.22 | 5,050,556 | +0.92(+3.15%) |
Aug 19, 2013 | 30.51 | 30.63 | 29.21 | 29.30 | 5,300,135 | -1.35(-4.40%) |
Aug 16, 2013 | 30.12 | 31.31 | 30.12 | 30.65 | 10,679,614 | +0.54(+1.80%) |
Aug 15, 2013 | 28.30 | 30.23 | 27.95 | 30.10 | 10,609,974 | +1.47(+5.12%) |
Aug 14, 2013 | 28.97 | 29.06 | 28.36 | 28.64 | 9,164,551 | -0.45(-1.55%) |
Aug 13, 2013 | 29.94 | 29.95 | 28.84 | 29.09 | 6,017,830 | -0.79(-2.63%) |
Aug 12, 2013 | 29.60 | 30.62 | 29.58 | 29.88 | 5,211,014 | +0.09(+0.30%) |
Aug 09, 2013 | 29.16 | 29.95 | 29.00 | 29.79 | 6,872,066 | +0.53(+1.82%) |
Aug 08, 2013 | 29.40 | 29.81 | 29.09 | 29.25 | 4,822,846 | +0.08(+0.28%) |
Aug 07, 2013 | 30.00 | 30.12 | 29.04 | 29.17 | 6,186,957 | -0.95(-3.15%) |
Aug 06, 2013 | 30.55 | 30.72 | 30.07 | 30.12 | 4,987,403 | -0.63(-2.06%) |
Aug 05, 2013 | 31.24 | 31.35 | 30.58 | 30.76 | 4,813,702 | -0.64(-2.05%) |
Aug 02, 2013 | 31.04 | 31.71 | 30.96 | 31.40 | 4,328,345 | +0.64(+2.09%) |
Aug 01, 2013 | 31.05 | 31.71 | 30.37 | 30.76 | 9,091,384 | +0.12(+0.38%) |
Jul 31, 2013 | 29.95 | 31.25 | 29.69 | 30.64 | 7,811,995 | +0.68(+2.26%) |
Jul 30, 2013 | 30.29 | 30.48 | 29.83 | 29.96 | 5,059,083 | -0.18(-0.60%) |
Jul 29, 2013 | 30.29 | 30.56 | 29.94 | 30.14 | 5,052,520 | -0.22(-0.72%) |
Jul 26, 2013 | 30.03 | 30.43 | 29.99 | 30.36 | 6,853,558 | +0.17(+0.57%) |
Jul 25, 2013 | 30.11 | 30.24 | 28.90 | 30.19 | 13,483,004 | -0.50(-1.62%) |
Jul 24, 2013 | 31.59 | 31.73 | 30.26 | 30.68 | 9,656,183 | -1.22(-3.83%) |
Jul 23, 2013 | 31.42 | 32.08 | 31.22 | 31.91 | 4,851,003 | +0.43(+1.35%) |
Jul 22, 2013 | 32.38 | 32.14 | 31.31 | 31.48 | 4,753,450 | -0.66(-2.05%) |
Jul 19, 2013 | 31.66 | 32.33 | 31.65 | 32.14 | 3,472,314 | +0.33(+1.02%) |
Jul 18, 2013 | 32.56 | 32.82 | 31.70 | 31.81 | 4,712,004 | -0.43(-1.32%) |
Jul 17, 2013 | 32.00 | 32.65 | 31.55 | 32.24 | 5,492,013 | +0.14(+0.45%) |
Jul 16, 2013 | 32.18 | 32.97 | 31.63 | 32.09 | 9,057,232 | -0.06(-0.20%) |
Jul 15, 2013 | 33.55 | 33.63 | 31.69 | 32.16 | 8,217,765 | -1.36(-4.05%) |
Jul 12, 2013 | 33.70 | 34.26 | 33.18 | 33.52 | 6,994,848 | -0.35(-1.04%) |
Jul 11, 2013 | 32.37 | 33.99 | 32.31 | 33.87 | 12,157,494 | +2.61(+8.33%) |
Jul 10, 2013 | 31.66 | 31.92 | 30.92 | 31.26 | 6,279,837 | -0.41(-1.29%) |
Jul 09, 2013 | 30.12 | 31.83 | 29.90 | 31.67 | 13,458,167 | +1.77(+5.93%) |
Jul 08, 2013 | 30.86 | 31.07 | 29.85 | 29.90 | 8,332,604 | -0.76(-2.48%) |
Jul 05, 2013 | 31.95 | 31.95 | 29.91 | 30.66 | 9,787,640 | -1.28(-4.02%) |
Jul 03, 2013 | 31.45 | 32.12 | 31.36 | 31.94 | 2,675,187 | +0.33(+1.03%) |
Jul 02, 2013 | 31.98 | 32.35 | 31.37 | 31.61 | 6,251,838 | -0.43(-1.35%) |