Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.92 | 27.34 | 26.64 | 27.16 | 11,573,687 | -0.39(-1.41%) |
Sep 27, 2013 | 27.92 | 27.92 | 27.52 | 27.55 | 12,020,879 | -1.12(-3.91%) |
Sep 26, 2013 | 28.32 | 28.85 | 28.32 | 28.67 | 3,531,245 | +0.36(+1.26%) |
Sep 25, 2013 | 28.54 | 28.58 | 28.31 | 28.31 | 4,700,629 | -0.21(-0.72%) |
Sep 24, 2013 | 28.45 | 28.86 | 28.41 | 28.52 | 4,829,103 | -0.03(-0.11%) |
Sep 23, 2013 | 28.94 | 28.94 | 28.44 | 28.55 | 5,248,343 | -0.42(-1.46%) |
Sep 20, 2013 | 29.14 | 29.25 | 28.88 | 28.97 | 5,643,676 | -0.02(-0.06%) |
Sep 19, 2013 | 29.20 | 29.48 | 28.98 | 28.99 | 7,168,951 | -0.17(-0.58%) |
Sep 18, 2013 | 29.23 | 29.36 | 28.70 | 29.16 | 8,954,558 | -0.01(-0.02%) |
Sep 17, 2013 | 29.94 | 29.95 | 29.05 | 29.17 | 7,726,089 | -0.79(-2.63%) |
Sep 16, 2013 | 30.02 | 30.22 | 29.88 | 29.95 | 6,611,992 | +0.45(+1.52%) |
Sep 13, 2013 | 29.20 | 29.53 | 29.12 | 29.51 | 3,711,100 | +0.33(+1.12%) |
Sep 12, 2013 | 29.77 | 29.77 | 29.10 | 29.18 | 7,167,727 | -0.75(-2.49%) |
Sep 11, 2013 | 30.15 | 30.16 | 29.35 | 29.92 | 6,869,049 | +0.05(+0.18%) |
Sep 10, 2013 | 29.92 | 30.29 | 29.78 | 29.87 | 5,887,722 | +0.07(+0.24%) |
Sep 09, 2013 | 29.08 | 29.88 | 29.08 | 29.80 | 4,721,675 | +0.78(+2.70%) |
Sep 06, 2013 | 28.96 | 29.17 | 28.48 | 29.02 | 2,703,388 | +0.13(+0.44%) |
Sep 05, 2013 | 28.93 | 29.19 | 28.86 | 28.89 | 2,111,855 | -0.09(-0.31%) |
Sep 04, 2013 | 28.76 | 29.21 | 28.64 | 28.98 | 3,292,164 | +0.20(+0.69%) |
Sep 03, 2013 | 28.98 | 29.22 | 28.51 | 28.78 | 2,611,358 | +0.16(+0.55%) |
Aug 30, 2013 | 28.97 | 29.03 | 28.47 | 28.62 | 3,797,753 | -0.30(-1.03%) |
Aug 29, 2013 | 28.40 | 29.33 | 28.31 | 28.92 | 5,997,736 | +0.42(+1.49%) |
Aug 28, 2013 | 28.17 | 28.51 | 28.01 | 28.49 | 4,667,171 | +0.30(+1.08%) |
Aug 27, 2013 | 28.44 | 28.55 | 28.06 | 28.19 | 4,366,640 | -0.42(-1.48%) |
Aug 26, 2013 | 28.45 | 28.92 | 28.30 | 28.61 | 5,470,938 | +0.21(+0.73%) |
Aug 23, 2013 | 28.29 | 28.45 | 27.89 | 28.41 | 4,010,980 | +0.22(+0.80%) |
Aug 22, 2013 | 28.31 | 28.34 | 28.03 | 28.18 | 4,956,750 | -0.03(-0.11%) |
Aug 21, 2013 | 28.43 | 28.57 | 28.09 | 28.21 | 4,957,504 | -0.40(-1.40%) |
Aug 20, 2013 | 28.50 | 28.75 | 28.34 | 28.61 | 4,334,118 | +0.13(+0.45%) |
Aug 19, 2013 | 29.11 | 29.11 | 28.48 | 28.49 | 4,072,149 | -0.59(-2.04%) |
Aug 16, 2013 | 28.68 | 29.22 | 28.52 | 29.08 | 5,767,208 | +0.38(+1.33%) |
Aug 15, 2013 | 29.31 | 29.31 | 28.70 | 28.70 | 6,181,775 | -0.95(-3.19%) |
Aug 14, 2013 | 29.11 | 30.00 | 29.09 | 29.65 | 6,524,602 | +0.47(+1.62%) |
Aug 13, 2013 | 29.14 | 29.26 | 28.81 | 29.17 | 3,568,274 | +0.12(+0.42%) |
Aug 12, 2013 | 28.85 | 29.14 | 28.70 | 29.05 | 3,463,419 | +0.12(+0.42%) |
Aug 09, 2013 | 28.86 | 29.14 | 28.69 | 28.93 | 4,093,445 | +0.02(+0.08%) |
Aug 08, 2013 | 29.08 | 29.27 | 28.87 | 28.91 | 4,429,588 | +0.01(+0.02%) |
Aug 07, 2013 | 28.99 | 29.28 | 28.71 | 28.90 | 3,679,675 | -0.17(-0.58%) |
Aug 06, 2013 | 29.24 | 29.40 | 28.97 | 29.07 | 3,460,727 | -0.23(-0.80%) |
Aug 05, 2013 | 29.74 | 29.82 | 29.25 | 29.30 | 4,187,666 | -0.46(-1.54%) |
Aug 02, 2013 | 29.74 | 29.82 | 29.53 | 29.76 | 2,926,649 | -0.05(-0.18%) |
Aug 01, 2013 | 29.40 | 29.97 | 29.40 | 29.82 | 5,450,386 | +0.71(+2.44%) |
Jul 31, 2013 | 29.37 | 29.64 | 29.07 | 29.11 | 3,462,541 | -0.28(-0.94%) |
Jul 30, 2013 | 29.44 | 29.71 | 29.25 | 29.38 | 3,161,918 | -0.01(-0.04%) |
Jul 29, 2013 | 29.52 | 29.55 | 29.19 | 29.39 | 2,739,271 | -0.19(-0.65%) |
Jul 26, 2013 | 30.02 | 30.18 | 29.28 | 29.59 | 6,671,762 | -0.65(-2.15%) |
Jul 25, 2013 | 28.32 | 30.32 | 28.17 | 30.24 | 15,151,042 | +1.80(+6.31%) |
Jul 24, 2013 | 28.35 | 28.70 | 28.35 | 28.44 | 7,277,765 | +0.20(+0.70%) |
Jul 23, 2013 | 28.60 | 28.71 | 28.22 | 28.24 | 5,845,328 | -0.31(-1.10%) |
Jul 22, 2013 | 28.87 | 28.98 | 28.53 | 28.56 | 4,791,930 | -0.19(-0.67%) |
Jul 19, 2013 | 28.92 | 28.99 | 28.51 | 28.75 | 5,574,282 | -0.09(-0.31%) |
Jul 18, 2013 | 28.80 | 29.12 | 28.76 | 28.84 | 4,626,537 | +0.05(+0.17%) |
Jul 17, 2013 | 29.39 | 29.49 | 28.62 | 28.79 | 6,073,717 | -0.36(-1.24%) |
Jul 16, 2013 | 29.00 | 29.21 | 28.86 | 29.15 | 5,491,238 | +0.17(+0.58%) |
Jul 15, 2013 | 28.89 | 29.06 | 28.67 | 28.99 | 4,471,885 | -0.01(-0.04%) |
Jul 12, 2013 | 28.52 | 29.07 | 28.43 | 29.00 | 7,160,664 | +0.34(+1.20%) |
Jul 11, 2013 | 28.38 | 28.70 | 28.27 | 28.65 | 6,679,269 | +0.67(+2.41%) |
Jul 10, 2013 | 28.15 | 28.18 | 27.82 | 27.98 | 5,527,875 | -0.27(-0.96%) |
Jul 09, 2013 | 28.24 | 28.35 | 28.10 | 28.25 | 4,875,221 | +0.19(+0.69%) |
Jul 08, 2013 | 28.05 | 28.23 | 27.98 | 28.06 | 4,340,439 | +0.15(+0.54%) |
Jul 05, 2013 | 27.82 | 27.94 | 27.62 | 27.91 | 2,532,802 | +0.33(+1.20%) |
Jul 03, 2013 | 27.35 | 27.62 | 27.29 | 27.58 | 3,305,559 | +0.01(+0.04%) |
Jul 02, 2013 | 27.18 | 27.61 | 27.14 | 27.56 | 8,107,949 | +0.37(+1.37%) |