Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.43 | 34.45 | 32.41 | 34.05 | 4,887,956 | +0.56(+1.67%) |
Sep 27, 2013 | 33.04 | 33.74 | 32.67 | 33.49 | 2,565,597 | +0.47(+1.42%) |
Sep 26, 2013 | 33.10 | 33.37 | 32.84 | 33.02 | 2,143,966 | +0.05(+0.15%) |
Sep 25, 2013 | 31.28 | 33.09 | 31.28 | 32.97 | 4,954,253 | +1.68(+5.35%) |
Sep 24, 2013 | 31.56 | 31.77 | 31.24 | 31.29 | 3,680,675 | -0.12(-0.38%) |
Sep 23, 2013 | 31.25 | 31.46 | 30.81 | 31.41 | 3,529,051 | +0.68(+2.21%) |
Sep 20, 2013 | 31.91 | 32.12 | 30.67 | 30.73 | 7,365,389 | -1.18(-3.69%) |
Sep 19, 2013 | 32.25 | 32.61 | 31.87 | 31.91 | 2,780,863 | -0.15(-0.47%) |
Sep 18, 2013 | 32.10 | 32.31 | 31.26 | 32.06 | 4,040,870 | -0.14(-0.43%) |
Sep 17, 2013 | 31.91 | 32.29 | 31.91 | 32.20 | 2,214,108 | +0.29(+0.91%) |
Sep 16, 2013 | 32.89 | 32.65 | 31.86 | 31.91 | 3,789,871 | -0.74(-2.26%) |
Sep 13, 2013 | 32.91 | 33.14 | 32.56 | 32.65 | 3,324,346 | -0.36(-1.09%) |
Sep 12, 2013 | 31.88 | 33.74 | 31.82 | 33.01 | 10,322,617 | +1.13(+3.53%) |
Sep 11, 2013 | 30.48 | 31.91 | 30.12 | 31.88 | 4,759,036 | +1.12(+3.63%) |
Sep 10, 2013 | 31.41 | 31.68 | 30.68 | 30.76 | 3,357,852 | -0.39(-1.25%) |
Sep 09, 2013 | 30.12 | 31.29 | 30.10 | 31.15 | 4,855,239 | +1.04(+3.44%) |
Sep 06, 2013 | 30.32 | 30.47 | 29.73 | 30.12 | 2,978,009 | +0.16(+0.53%) |
Sep 05, 2013 | 28.86 | 30.38 | 28.82 | 29.96 | 6,378,875 | +1.21(+4.20%) |
Sep 04, 2013 | 28.57 | 28.91 | 28.28 | 28.75 | 2,582,254 | +0.29(+1.02%) |
Sep 03, 2013 | 28.21 | 28.55 | 28.09 | 28.46 | 2,226,707 | +0.55(+1.97%) |
Aug 30, 2013 | 28.26 | 28.67 | 27.74 | 27.91 | 2,113,688 | -0.53(-1.86%) |
Aug 29, 2013 | 27.99 | 28.74 | 27.99 | 28.44 | 1,264,868 | +0.10(+0.35%) |
Aug 28, 2013 | 27.97 | 28.93 | 27.93 | 28.34 | 1,356,793 | +0.31(+1.10%) |
Aug 27, 2013 | 28.20 | 28.37 | 27.98 | 28.03 | 1,648,995 | -0.67(-2.33%) |
Aug 26, 2013 | 28.78 | 29.22 | 28.50 | 28.70 | 1,655,491 | -0.09(-0.31%) |
Aug 23, 2013 | 28.69 | 28.92 | 28.43 | 28.79 | 1,293,603 | +0.20(+0.70%) |
Aug 22, 2013 | 27.52 | 28.65 | 27.52 | 28.59 | 1,744,641 | +1.09(+3.95%) |
Aug 21, 2013 | 27.43 | 27.78 | 27.13 | 27.50 | 1,512,767 | +0.01(+0.04%) |
Aug 20, 2013 | 27.41 | 27.85 | 27.12 | 27.49 | 5,134,057 | +0.17(+0.62%) |
Aug 19, 2013 | 27.27 | 27.43 | 27.07 | 27.32 | 2,354,481 | +0.30(+1.11%) |
Aug 16, 2013 | 27.00 | 27.35 | 26.84 | 27.02 | 1,721,507 | +0.03(+0.11%) |
Aug 15, 2013 | 27.00 | 27.42 | 26.65 | 27.00 | 2,147,284 | -0.50(-1.81%) |
Aug 14, 2013 | 27.67 | 27.88 | 27.42 | 27.49 | 1,934,101 | -0.27(-0.97%) |
Aug 13, 2013 | 28.07 | 28.11 | 27.49 | 27.76 | 1,689,496 | -0.37(-1.31%) |
Aug 12, 2013 | 28.20 | 28.30 | 28.02 | 28.13 | 1,141,801 | -0.21(-0.74%) |
Aug 09, 2013 | 28.80 | 28.80 | 28.16 | 28.34 | 1,741,754 | -0.48(-1.66%) |
Aug 08, 2013 | 28.26 | 29.26 | 28.08 | 28.82 | 2,308,036 | +0.65(+2.30%) |
Aug 07, 2013 | 28.42 | 28.62 | 27.88 | 28.17 | 2,447,220 | -0.58(-2.01%) |
Aug 06, 2013 | 28.96 | 29.00 | 28.51 | 28.75 | 1,402,128 | -0.22(-0.76%) |
Aug 05, 2013 | 28.92 | 29.27 | 28.67 | 28.97 | 1,460,758 | -0.10(-0.34%) |
Aug 02, 2013 | 27.44 | 29.22 | 27.44 | 29.07 | 2,430,075 | -0.05(-0.17%) |
Aug 01, 2013 | 28.85 | 29.27 | 28.53 | 29.12 | 1,851,843 | +0.63(+2.21%) |
Jul 31, 2013 | 27.77 | 28.86 | 27.77 | 28.49 | 2,028,625 | +0.72(+2.59%) |
Jul 30, 2013 | 28.52 | 28.84 | 27.69 | 27.77 | 2,143,253 | -0.67(-2.35%) |
Jul 29, 2013 | 28.87 | 29.07 | 28.43 | 28.44 | 1,266,637 | -0.34(-1.18%) |
Jul 26, 2013 | 28.67 | 29.06 | 28.32 | 28.78 | 3,827,682 | +0.02(+0.07%) |
Jul 25, 2013 | 28.02 | 28.92 | 27.98 | 28.76 | 3,833,875 | +0.37(+1.30%) |
Jul 24, 2013 | 29.78 | 29.90 | 28.35 | 28.39 | 2,819,064 | -1.37(-4.59%) |
Jul 23, 2013 | 30.43 | 30.43 | 29.70 | 29.76 | 2,172,610 | -0.30(-1.00%) |
Jul 22, 2013 | 29.81 | 30.22 | 29.94 | 30.06 | 2,996,014 | +0.12(+0.40%) |
Jul 19, 2013 | 30.04 | 30.26 | 29.68 | 29.94 | 3,346,958 | -0.13(-0.43%) |
Jul 18, 2013 | 30.18 | 30.48 | 29.98 | 30.07 | 1,845,834 | +0.05(+0.17%) |
Jul 17, 2013 | 29.92 | 30.37 | 29.73 | 30.02 | 2,155,881 | +0.13(+0.43%) |
Jul 16, 2013 | 29.85 | 29.89 | 29.37 | 29.89 | 5,855,094 | +0.11(+0.37%) |
Jul 15, 2013 | 30.12 | 30.12 | 29.52 | 29.78 | 2,192,812 | -0.28(-0.93%) |
Jul 12, 2013 | 29.17 | 30.07 | 28.95 | 30.06 | 3,060,159 | +0.75(+2.55%) |
Jul 11, 2013 | 29.82 | 29.82 | 28.93 | 29.31 | 2,622,641 | -0.11(-0.37%) |
Jul 10, 2013 | 29.39 | 29.62 | 29.00 | 29.42 | 2,295,228 | -0.03(-0.10%) |
Jul 09, 2013 | 29.77 | 29.84 | 29.39 | 29.45 | 1,943,735 | -0.08(-0.27%) |
Jul 08, 2013 | 29.87 | 29.90 | 29.31 | 29.53 | 2,366,734 | -0.16(-0.54%) |
Jul 05, 2013 | 28.20 | 29.75 | 28.17 | 29.69 | 3,272,628 | +1.62(+5.75%) |
Jul 03, 2013 | 28.27 | 28.46 | 27.94 | 28.07 | 1,356,035 | -0.53(-1.85%) |
Jul 02, 2013 | 28.92 | 28.93 | 28.25 | 28.60 | 2,871,793 | -0.15(-0.52%) |