Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.16 | 32.25 | 31.98 | 32.12 | 9,084,833 | -0.55(-1.69%) |
Sep 26, 2013 | 32.46 | 32.70 | 32.46 | 32.68 | 8,291,372 | +0.62(+1.93%) |
Sep 25, 2013 | 32.11 | 32.21 | 32.03 | 32.06 | 5,845,589 | -0.19(-0.60%) |
Sep 24, 2013 | 32.22 | 32.41 | 32.12 | 32.25 | 4,418,019 | +0.10(+0.31%) |
Sep 23, 2013 | 32.19 | 32.25 | 31.96 | 32.15 | 5,059,873 | -0.12(-0.37%) |
Sep 20, 2013 | 32.45 | 32.51 | 32.23 | 32.27 | 7,225,278 | -0.25(-0.76%) |
Sep 19, 2013 | 32.55 | 32.67 | 32.34 | 32.52 | 13,433,476 | +0.25(+0.78%) |
Sep 18, 2013 | 31.78 | 32.34 | 31.68 | 32.26 | 9,449,250 | +0.53(+1.66%) |
Sep 17, 2013 | 31.46 | 31.75 | 31.46 | 31.74 | 4,647,110 | +0.06(+0.19%) |
Sep 16, 2013 | 31.60 | 31.81 | 31.56 | 31.68 | 8,737,168 | +0.28(+0.89%) |
Sep 13, 2013 | 31.39 | 31.44 | 31.26 | 31.40 | 5,679,784 | +0.15(+0.49%) |
Sep 12, 2013 | 31.34 | 31.36 | 31.00 | 31.24 | 8,595,824 | -0.31(-0.97%) |
Sep 11, 2013 | 31.41 | 31.61 | 31.33 | 31.55 | 5,851,147 | -0.35(-1.11%) |
Sep 10, 2013 | 31.82 | 31.95 | 31.75 | 31.90 | 6,313,694 | +0.38(+1.20%) |
Sep 09, 2013 | 31.14 | 31.53 | 31.13 | 31.52 | 7,647,366 | +0.88(+2.87%) |
Sep 06, 2013 | 30.57 | 30.81 | 30.23 | 30.65 | 4,598,923 | -0.21(-0.67%) |
Sep 05, 2013 | 30.63 | 30.90 | 30.58 | 30.85 | 3,311,921 | +0.11(+0.37%) |
Sep 04, 2013 | 30.47 | 30.90 | 30.41 | 30.74 | 5,792,818 | +0.44(+1.45%) |
Sep 03, 2013 | 30.40 | 30.54 | 30.09 | 30.30 | 9,813,757 | +1.10(+3.76%) |
Aug 30, 2013 | 29.38 | 29.43 | 29.15 | 29.20 | 6,557,112 | -0.63(-2.12%) |
Aug 29, 2013 | 29.85 | 30.10 | 29.81 | 29.83 | 6,835,080 | +0.15(+0.49%) |
Aug 28, 2013 | 29.59 | 29.79 | 29.53 | 29.69 | 14,139,254 | +0.25(+0.83%) |
Aug 27, 2013 | 29.77 | 29.85 | 29.35 | 29.44 | 18,293,982 | -0.69(-2.30%) |
Aug 26, 2013 | 30.25 | 30.45 | 30.10 | 30.13 | 11,149,388 | -0.49(-1.61%) |
Aug 23, 2013 | 30.61 | 30.71 | 30.47 | 30.63 | 6,431,247 | +0.48(+1.59%) |
Aug 22, 2013 | 30.11 | 30.33 | 30.09 | 30.15 | 9,321,751 | +0.51(+1.71%) |
Aug 21, 2013 | 29.79 | 29.89 | 29.52 | 29.64 | 6,507,797 | -0.18(-0.60%) |
Aug 20, 2013 | 29.77 | 29.96 | 29.67 | 29.82 | 10,411,317 | -0.42(-1.39%) |
Aug 19, 2013 | 30.59 | 30.70 | 30.20 | 30.24 | 6,261,275 | -0.19(-0.61%) |
Aug 16, 2013 | 30.41 | 30.68 | 30.37 | 30.43 | 5,520,359 | +0.09(+0.29%) |
Aug 15, 2013 | 30.85 | 30.90 | 30.31 | 30.34 | 8,417,871 | -0.67(-2.15%) |
Aug 14, 2013 | 31.17 | 31.19 | 30.94 | 31.00 | 5,270,866 | -0.18(-0.58%) |
Aug 13, 2013 | 31.12 | 31.24 | 30.81 | 31.18 | 4,884,175 | +0.67(+2.21%) |
Aug 12, 2013 | 30.37 | 30.54 | 30.33 | 30.51 | 6,804,502 | +0.35(+1.17%) |
Aug 09, 2013 | 30.31 | 30.43 | 30.09 | 30.16 | 7,500,249 | -0.19(-0.64%) |
Aug 08, 2013 | 30.19 | 30.46 | 29.85 | 30.35 | 9,297,786 | -0.04(-0.13%) |
Aug 07, 2013 | 30.65 | 30.73 | 30.37 | 30.39 | 12,232,168 | -0.93(-2.98%) |
Aug 06, 2013 | 31.48 | 31.52 | 31.21 | 31.32 | 5,656,438 | -0.08(-0.25%) |
Aug 05, 2013 | 31.40 | 31.56 | 31.31 | 31.40 | 5,712,215 | -0.10(-0.32%) |
Aug 02, 2013 | 31.42 | 31.62 | 31.17 | 31.50 | 8,363,196 | +0.28(+0.90%) |
Aug 01, 2013 | 31.21 | 31.36 | 31.17 | 31.22 | 11,220,279 | +1.17(+3.88%) |
Jul 31, 2013 | 30.08 | 30.22 | 29.95 | 30.06 | 13,360,391 | -0.05(-0.15%) |
Jul 30, 2013 | 30.25 | 30.42 | 30.08 | 30.11 | 6,437,013 | +0.27(+0.92%) |
Jul 29, 2013 | 29.98 | 30.06 | 29.75 | 29.83 | 10,335,640 | -0.85(-2.76%) |
Jul 26, 2013 | 30.84 | 30.89 | 30.50 | 30.68 | 20,032,448 | -0.96(-3.03%) |
Jul 25, 2013 | 31.62 | 31.80 | 31.56 | 31.64 | 13,118,400 | -0.68(-2.10%) |
Jul 24, 2013 | 32.58 | 32.61 | 32.16 | 32.32 | 6,223,370 | -0.11(-0.33%) |
Jul 23, 2013 | 32.69 | 32.71 | 32.40 | 32.42 | 4,168,135 | +0.01(+0.02%) |
Jul 22, 2013 | 32.34 | 32.48 | 32.23 | 32.42 | 7,874,466 | -0.18(-0.55%) |
Jul 19, 2013 | 32.50 | 32.68 | 32.42 | 32.60 | 13,393,740 | -0.37(-1.11%) |
Jul 18, 2013 | 32.81 | 33.00 | 32.77 | 32.96 | 7,412,197 | +0.39(+1.19%) |
Jul 17, 2013 | 32.40 | 32.60 | 32.40 | 32.58 | 5,483,933 | +0.45(+1.41%) |
Jul 16, 2013 | 32.39 | 32.40 | 32.08 | 32.12 | 7,091,631 | -0.50(-1.53%) |
Jul 15, 2013 | 32.58 | 32.67 | 32.49 | 32.62 | 7,684,118 | +0.34(+1.05%) |
Jul 12, 2013 | 32.12 | 32.31 | 32.02 | 32.28 | 6,544,532 | +0.20(+0.62%) |
Jul 11, 2013 | 31.91 | 32.16 | 31.63 | 32.08 | 15,030,025 | +0.46(+1.45%) |
Jul 10, 2013 | 31.77 | 31.88 | 31.58 | 31.62 | 6,741,696 | -0.33(-1.02%) |
Jul 09, 2013 | 32.04 | 32.10 | 31.92 | 31.95 | 12,183,430 | +0.16(+0.50%) |
Jul 08, 2013 | 31.56 | 31.86 | 31.56 | 31.79 | 15,819,321 | -0.17(-0.52%) |
Jul 05, 2013 | 31.92 | 31.98 | 31.48 | 31.96 | 6,275,810 | +0.69(+2.19%) |
Jul 03, 2013 | 30.92 | 31.36 | 30.90 | 31.27 | 5,144,235 | -0.15(-0.49%) |
Jul 02, 2013 | 31.50 | 31.76 | 31.26 | 31.42 | 10,117,251 | +0.55(+1.77%) |