Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 31.98 | 32.47 | 31.78 | 32.13 | 4,794,413 | -0.42(-1.28%) |
Sep 27, 2013 | 32.93 | 33.12 | 32.37 | 32.54 | 4,606,676 | -0.57(-1.73%) |
Sep 26, 2013 | 33.23 | 33.26 | 32.45 | 33.12 | 4,734,187 | +0.09(+0.27%) |
Sep 25, 2013 | 32.94 | 33.51 | 32.33 | 33.02 | 6,414,134 | +0.34(+1.06%) |
Sep 24, 2013 | 32.24 | 33.52 | 31.85 | 32.68 | 14,133,019 | +1.33(+4.26%) |
Sep 23, 2013 | 31.76 | 31.77 | 30.94 | 31.35 | 6,819,028 | -0.55(-1.74%) |
Sep 20, 2013 | 32.94 | 33.09 | 31.58 | 31.90 | 8,769,973 | -1.02(-3.09%) |
Sep 19, 2013 | 34.14 | 34.34 | 32.87 | 32.92 | 7,228,900 | -0.96(-2.84%) |
Sep 18, 2013 | 31.75 | 34.08 | 31.19 | 33.88 | 11,823,267 | +2.08(+6.54%) |
Sep 17, 2013 | 31.51 | 32.28 | 31.51 | 31.80 | 3,984,182 | +0.25(+0.78%) |
Sep 16, 2013 | 32.55 | 32.81 | 31.46 | 31.55 | 7,610,771 | +0.26(+0.84%) |
Sep 13, 2013 | 31.75 | 31.92 | 30.70 | 31.29 | 4,808,841 | -0.38(-1.20%) |
Sep 12, 2013 | 31.38 | 32.63 | 31.28 | 31.67 | 7,940,886 | +0.26(+0.84%) |
Sep 11, 2013 | 30.36 | 31.97 | 30.33 | 31.41 | 6,649,374 | +1.03(+3.38%) |
Sep 10, 2013 | 30.99 | 31.08 | 30.17 | 30.38 | 6,562,359 | -0.46(-1.50%) |
Sep 09, 2013 | 29.28 | 30.94 | 29.26 | 30.85 | 7,187,336 | +1.58(+5.40%) |
Sep 06, 2013 | 29.16 | 29.91 | 28.87 | 29.27 | 6,095,698 | +0.65(+2.28%) |
Sep 05, 2013 | 28.85 | 28.90 | 28.21 | 28.61 | 4,734,969 | -0.26(-0.91%) |
Sep 04, 2013 | 28.66 | 29.23 | 28.61 | 28.88 | 4,831,911 | +0.21(+0.73%) |
Sep 03, 2013 | 29.17 | 29.21 | 28.56 | 28.67 | 4,503,345 | -0.20(-0.69%) |
Aug 30, 2013 | 29.61 | 29.63 | 28.80 | 28.87 | 4,304,640 | -0.73(-2.48%) |
Aug 29, 2013 | 28.64 | 30.01 | 28.59 | 29.60 | 5,137,285 | +0.91(+3.16%) |
Aug 28, 2013 | 29.18 | 29.22 | 28.61 | 28.70 | 5,507,308 | -0.59(-2.01%) |
Aug 27, 2013 | 29.33 | 29.56 | 29.05 | 29.29 | 3,374,558 | -0.48(-1.62%) |
Aug 26, 2013 | 29.59 | 30.09 | 29.30 | 29.77 | 3,044,330 | +0.18(+0.61%) |
Aug 23, 2013 | 30.54 | 30.63 | 29.20 | 29.59 | 5,669,160 | -0.87(-2.86%) |
Aug 22, 2013 | 29.99 | 30.79 | 29.96 | 30.46 | 3,683,665 | +0.50(+1.67%) |
Aug 21, 2013 | 30.11 | 30.65 | 29.85 | 29.96 | 5,008,066 | -0.36(-1.20%) |
Aug 20, 2013 | 29.57 | 30.42 | 29.11 | 30.32 | 5,034,227 | +0.93(+3.15%) |
Aug 19, 2013 | 30.61 | 30.73 | 29.31 | 29.39 | 5,283,000 | -1.35(-4.40%) |
Aug 16, 2013 | 30.22 | 31.41 | 30.22 | 30.75 | 10,645,086 | +0.54(+1.80%) |
Aug 15, 2013 | 28.39 | 30.33 | 28.04 | 30.20 | 10,575,671 | +1.47(+5.12%) |
Aug 14, 2013 | 29.06 | 29.15 | 28.45 | 28.73 | 9,134,921 | -0.45(-1.55%) |
Aug 13, 2013 | 30.04 | 30.05 | 28.93 | 29.19 | 5,998,374 | -0.79(-2.63%) |
Aug 12, 2013 | 29.69 | 30.72 | 29.68 | 29.98 | 5,194,166 | +0.09(+0.30%) |
Aug 09, 2013 | 29.25 | 30.05 | 29.10 | 29.88 | 6,849,848 | +0.54(+1.82%) |
Aug 08, 2013 | 29.49 | 29.90 | 29.18 | 29.35 | 4,807,253 | +0.08(+0.28%) |
Aug 07, 2013 | 30.09 | 30.22 | 29.13 | 29.27 | 6,166,954 | -0.95(-3.15%) |
Aug 06, 2013 | 30.65 | 30.82 | 30.17 | 30.22 | 4,971,278 | -0.64(-2.06%) |
Aug 05, 2013 | 31.34 | 31.45 | 30.68 | 30.86 | 4,798,139 | -0.64(-2.05%) |
Aug 02, 2013 | 31.14 | 31.82 | 31.06 | 31.50 | 4,314,351 | +0.64(+2.09%) |
Aug 01, 2013 | 31.15 | 31.81 | 30.47 | 30.86 | 9,061,991 | +0.12(+0.38%) |
Jul 31, 2013 | 30.05 | 31.36 | 29.79 | 30.74 | 7,786,738 | +0.68(+2.26%) |
Jul 30, 2013 | 30.38 | 30.58 | 29.93 | 30.06 | 5,042,727 | -0.18(-0.60%) |
Jul 29, 2013 | 30.38 | 30.66 | 30.04 | 30.24 | 5,036,185 | -0.22(-0.72%) |
Jul 26, 2013 | 30.13 | 30.53 | 30.08 | 30.46 | 6,831,400 | +0.17(+0.57%) |
Jul 25, 2013 | 30.21 | 30.34 | 29.00 | 30.28 | 13,439,412 | -0.50(-1.62%) |
Jul 24, 2013 | 31.69 | 31.84 | 30.36 | 30.78 | 9,624,964 | -1.23(-3.83%) |
Jul 23, 2013 | 31.52 | 32.18 | 31.32 | 32.01 | 4,835,320 | +0.43(+1.35%) |
Jul 22, 2013 | 32.48 | 32.24 | 31.41 | 31.58 | 4,738,082 | -0.66(-2.05%) |
Jul 19, 2013 | 31.76 | 32.44 | 31.75 | 32.24 | 3,461,088 | +0.33(+1.02%) |
Jul 18, 2013 | 32.66 | 32.93 | 31.80 | 31.92 | 4,696,769 | -0.43(-1.32%) |
Jul 17, 2013 | 32.10 | 32.75 | 31.65 | 32.34 | 5,474,257 | +0.15(+0.45%) |
Jul 16, 2013 | 32.28 | 33.08 | 31.73 | 32.20 | 9,027,949 | -0.06(-0.20%) |
Jul 15, 2013 | 33.66 | 33.74 | 31.79 | 32.26 | 8,191,197 | -1.36(-4.05%) |
Jul 12, 2013 | 33.81 | 34.37 | 33.29 | 33.62 | 6,972,233 | -0.35(-1.04%) |
Jul 11, 2013 | 32.47 | 34.10 | 32.42 | 33.98 | 12,118,188 | +2.61(+8.33%) |
Jul 10, 2013 | 31.76 | 32.03 | 31.02 | 31.36 | 6,259,534 | -0.41(-1.29%) |
Jul 09, 2013 | 30.22 | 31.94 | 29.99 | 31.77 | 13,414,656 | +1.78(+5.93%) |
Jul 08, 2013 | 30.96 | 31.17 | 29.95 | 29.99 | 8,305,664 | -0.76(-2.48%) |
Jul 05, 2013 | 32.05 | 32.05 | 30.00 | 30.76 | 9,756,188 | -1.29(-4.02%) |
Jul 03, 2013 | 31.55 | 32.22 | 31.46 | 32.04 | 2,666,591 | +0.33(+1.03%) |
Jul 02, 2013 | 32.08 | 32.45 | 31.47 | 31.72 | 6,231,748 | -0.44(-1.35%) |