Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.60 | 29.64 | 29.12 | 29.21 | 2,549,417 | -0.40(-1.36%) |
Sep 26, 2013 | 29.28 | 29.67 | 29.26 | 29.62 | 2,440,758 | +0.49(+1.67%) |
Sep 25, 2013 | 29.52 | 29.52 | 29.10 | 29.13 | 3,375,498 | -0.39(-1.33%) |
Sep 24, 2013 | 29.66 | 29.70 | 29.27 | 29.52 | 2,325,135 | -0.09(-0.32%) |
Sep 23, 2013 | 30.19 | 30.19 | 29.40 | 29.62 | 3,539,212 | -0.57(-1.89%) |
Sep 20, 2013 | 30.65 | 30.72 | 29.89 | 30.19 | 12,151,840 | -0.30(-0.98%) |
Sep 19, 2013 | 30.76 | 30.86 | 30.16 | 30.49 | 4,402,232 | -0.20(-0.64%) |
Sep 18, 2013 | 30.27 | 30.70 | 29.97 | 30.69 | 4,172,387 | +0.32(+1.05%) |
Sep 17, 2013 | 30.02 | 30.50 | 29.99 | 30.37 | 4,922,061 | +0.50(+1.66%) |
Sep 16, 2013 | 29.57 | 30.18 | 29.12 | 29.87 | 7,539,163 | +0.75(+2.58%) |
Sep 13, 2013 | 29.14 | 29.36 | 28.99 | 29.12 | 3,291,806 | -0.03(-0.10%) |
Sep 12, 2013 | 29.41 | 29.44 | 28.91 | 29.15 | 3,072,115 | -0.23(-0.80%) |
Sep 11, 2013 | 29.41 | 29.51 | 28.97 | 29.38 | 6,789,722 | +0.36(+1.23%) |
Sep 10, 2013 | 29.38 | 29.84 | 28.94 | 29.03 | 5,357,170 | +0.34(+1.18%) |
Sep 09, 2013 | 28.74 | 29.07 | 28.47 | 28.69 | 2,880,294 | -0.02(-0.07%) |
Sep 06, 2013 | 28.56 | 29.03 | 28.11 | 28.71 | 5,593,405 | +0.26(+0.92%) |
Sep 05, 2013 | 27.87 | 28.60 | 27.82 | 28.45 | 6,064,896 | +0.60(+2.16%) |
Sep 04, 2013 | 27.62 | 27.86 | 27.53 | 27.85 | 3,398,273 | +0.24(+0.88%) |
Sep 03, 2013 | 27.63 | 27.93 | 27.38 | 27.60 | 2,188,082 | +0.26(+0.96%) |
Aug 30, 2013 | 27.62 | 27.67 | 27.24 | 27.34 | 2,448,400 | -0.30(-1.09%) |
Aug 29, 2013 | 27.60 | 27.77 | 27.40 | 27.64 | 1,659,985 | -0.09(-0.34%) |
Aug 28, 2013 | 27.26 | 27.98 | 27.02 | 27.73 | 5,936,065 | +0.35(+1.27%) |
Aug 27, 2013 | 27.70 | 27.83 | 27.20 | 27.39 | 8,642,815 | -0.56(-2.01%) |
Aug 26, 2013 | 28.29 | 28.29 | 27.81 | 27.95 | 7,655,293 | -0.38(-1.32%) |
Aug 23, 2013 | 28.02 | 28.35 | 27.80 | 28.32 | 2,704,302 | +0.31(+1.10%) |
Aug 22, 2013 | 27.98 | 28.15 | 27.73 | 28.01 | 3,231,610 | +0.02(+0.07%) |
Aug 21, 2013 | 28.20 | 28.31 | 27.76 | 28.00 | 3,765,348 | -0.36(-1.26%) |
Aug 20, 2013 | 28.00 | 28.52 | 27.86 | 28.35 | 4,056,082 | +0.34(+1.21%) |
Aug 19, 2013 | 28.05 | 28.42 | 27.99 | 28.01 | 2,644,875 | -0.12(-0.43%) |
Aug 16, 2013 | 28.08 | 28.32 | 27.90 | 28.14 | 3,922,518 | -0.02(-0.07%) |
Aug 15, 2013 | 28.08 | 28.29 | 27.94 | 28.16 | 6,204,352 | -0.11(-0.40%) |
Aug 14, 2013 | 28.61 | 28.73 | 28.21 | 28.27 | 4,113,483 | -0.29(-1.02%) |
Aug 13, 2013 | 28.61 | 28.84 | 28.32 | 28.56 | 3,322,632 | +0.11(+0.40%) |
Aug 12, 2013 | 28.77 | 29.06 | 28.17 | 28.45 | 6,177,439 | -0.54(-1.88%) |
Aug 09, 2013 | 29.21 | 29.30 | 28.87 | 28.99 | 2,968,523 | -0.31(-1.06%) |
Aug 08, 2013 | 29.45 | 29.85 | 29.24 | 29.30 | 7,636,257 | +0.00(+0.00%) |
Aug 07, 2013 | 29.17 | 29.45 | 28.75 | 29.30 | 6,312,286 | +0.10(+0.35%) |
Aug 06, 2013 | 29.71 | 30.48 | 29.16 | 29.20 | 13,258,452 | -0.11(-0.38%) |
Aug 05, 2013 | 28.58 | 29.44 | 28.58 | 29.31 | 7,765,723 | +0.29(+1.00%) |
Aug 02, 2013 | 28.25 | 29.04 | 28.05 | 29.02 | 5,531,106 | +0.73(+2.59%) |
Aug 01, 2013 | 28.11 | 28.33 | 27.63 | 28.29 | 8,645,510 | +0.33(+1.17%) |
Jul 31, 2013 | 28.14 | 28.31 | 27.95 | 27.96 | 5,738,880 | -0.22(-0.77%) |
Jul 30, 2013 | 28.28 | 28.44 | 28.03 | 28.17 | 4,936,761 | -0.05(-0.17%) |
Jul 29, 2013 | 28.39 | 28.64 | 28.12 | 28.22 | 4,396,695 | -0.32(-1.12%) |
Jul 26, 2013 | 28.51 | 28.63 | 28.14 | 28.54 | 5,386,501 | -0.08(-0.29%) |
Jul 25, 2013 | 28.02 | 28.65 | 27.86 | 28.62 | 5,836,628 | +0.58(+2.07%) |
Jul 24, 2013 | 28.26 | 28.65 | 27.82 | 28.04 | 5,213,916 | -0.15(-0.53%) |
Jul 23, 2013 | 28.52 | 28.55 | 27.91 | 28.19 | 5,429,232 | -0.20(-0.69%) |
Jul 22, 2013 | 28.56 | 28.52 | 28.29 | 28.39 | 4,537,634 | +0.03(+0.10%) |
Jul 19, 2013 | 28.88 | 28.89 | 28.25 | 28.36 | 9,541,295 | -0.54(-1.88%) |
Jul 18, 2013 | 29.18 | 29.26 | 28.86 | 28.91 | 4,327,615 | -0.13(-0.45%) |
Jul 17, 2013 | 29.29 | 29.29 | 28.93 | 29.04 | 2,762,055 | -0.19(-0.64%) |
Jul 16, 2013 | 29.60 | 29.68 | 29.17 | 29.22 | 4,586,053 | -0.39(-1.33%) |
Jul 15, 2013 | 29.36 | 29.68 | 29.17 | 29.62 | 4,480,934 | +0.22(+0.73%) |
Jul 12, 2013 | 29.09 | 29.43 | 29.08 | 29.40 | 5,790,849 | +0.40(+1.39%) |
Jul 11, 2013 | 29.48 | 29.50 | 28.92 | 29.00 | 4,786,041 | -0.11(-0.39%) |
Jul 10, 2013 | 29.15 | 29.30 | 28.58 | 29.11 | 6,957,307 | +0.06(+0.19%) |
Jul 09, 2013 | 29.19 | 29.45 | 29.02 | 29.06 | 9,290,865 | +0.04(+0.13%) |
Jul 08, 2013 | 28.56 | 29.05 | 28.34 | 29.02 | 16,721,158 | +0.72(+2.55%) |
Jul 05, 2013 | 27.96 | 28.31 | 27.93 | 28.30 | 11,537,484 | +0.83(+3.04%) |
Jul 03, 2013 | 27.83 | 27.89 | 27.17 | 27.46 | 13,788,154 | -0.39(-1.41%) |
Jul 02, 2013 | 28.34 | 28.91 | 27.78 | 27.85 | 11,900,000 | -0.85(-2.97%) |