Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.93 | 27.36 | 26.66 | 27.17 | 11,568,782 | -0.39(-1.41%) |
Sep 27, 2013 | 27.94 | 27.94 | 27.54 | 27.56 | 12,015,785 | -1.12(-3.91%) |
Sep 26, 2013 | 28.33 | 28.86 | 28.33 | 28.68 | 3,529,748 | +0.36(+1.26%) |
Sep 25, 2013 | 28.55 | 28.60 | 28.32 | 28.32 | 4,698,637 | -0.21(-0.72%) |
Sep 24, 2013 | 28.46 | 28.88 | 28.42 | 28.53 | 4,827,056 | -0.03(-0.11%) |
Sep 23, 2013 | 28.95 | 28.95 | 28.45 | 28.56 | 5,246,118 | -0.42(-1.46%) |
Sep 20, 2013 | 29.15 | 29.26 | 28.89 | 28.98 | 5,641,285 | -0.02(-0.06%) |
Sep 19, 2013 | 29.22 | 29.49 | 28.99 | 29.00 | 7,165,913 | -0.17(-0.58%) |
Sep 18, 2013 | 29.24 | 29.37 | 28.71 | 29.17 | 8,950,763 | -0.01(-0.02%) |
Sep 17, 2013 | 29.96 | 29.96 | 29.06 | 29.18 | 7,722,815 | -0.79(-2.63%) |
Sep 16, 2013 | 30.03 | 30.23 | 29.89 | 29.97 | 6,609,190 | +0.45(+1.52%) |
Sep 13, 2013 | 29.22 | 29.54 | 29.13 | 29.52 | 3,709,528 | +0.33(+1.12%) |
Sep 12, 2013 | 29.78 | 29.78 | 29.11 | 29.19 | 7,164,690 | -0.75(-2.49%) |
Sep 11, 2013 | 30.17 | 30.17 | 29.36 | 29.94 | 6,866,138 | +0.05(+0.18%) |
Sep 10, 2013 | 29.93 | 30.30 | 29.79 | 29.88 | 5,885,227 | +0.07(+0.24%) |
Sep 09, 2013 | 29.09 | 29.89 | 29.09 | 29.81 | 4,719,674 | +0.78(+2.70%) |
Sep 06, 2013 | 28.97 | 29.18 | 28.49 | 29.03 | 2,702,242 | +0.13(+0.44%) |
Sep 05, 2013 | 28.94 | 29.20 | 28.87 | 28.90 | 2,110,960 | -0.09(-0.31%) |
Sep 04, 2013 | 28.77 | 29.22 | 28.65 | 28.99 | 3,290,769 | +0.20(+0.70%) |
Sep 03, 2013 | 28.99 | 29.23 | 28.52 | 28.79 | 2,610,251 | +0.16(+0.55%) |
Aug 30, 2013 | 28.98 | 29.04 | 28.48 | 28.63 | 3,796,144 | -0.30(-1.03%) |
Aug 29, 2013 | 28.41 | 29.34 | 28.32 | 28.93 | 5,995,195 | +0.42(+1.49%) |
Aug 28, 2013 | 28.18 | 28.52 | 28.03 | 28.51 | 4,665,193 | +0.30(+1.08%) |
Aug 27, 2013 | 28.45 | 28.56 | 28.08 | 28.20 | 4,364,789 | -0.42(-1.48%) |
Aug 26, 2013 | 28.46 | 28.93 | 28.31 | 28.63 | 5,468,620 | +0.21(+0.73%) |
Aug 23, 2013 | 28.31 | 28.46 | 27.90 | 28.42 | 4,009,280 | +0.22(+0.80%) |
Aug 22, 2013 | 28.32 | 28.35 | 28.04 | 28.20 | 4,954,650 | -0.03(-0.11%) |
Aug 21, 2013 | 28.45 | 28.58 | 28.10 | 28.23 | 4,955,403 | -0.40(-1.40%) |
Aug 20, 2013 | 28.51 | 28.77 | 28.35 | 28.63 | 4,332,282 | +0.13(+0.45%) |
Aug 19, 2013 | 29.12 | 29.12 | 28.49 | 28.50 | 4,070,424 | -0.59(-2.04%) |
Aug 16, 2013 | 28.69 | 29.23 | 28.54 | 29.09 | 5,764,764 | +0.38(+1.33%) |
Aug 15, 2013 | 29.32 | 29.32 | 28.71 | 28.71 | 6,179,155 | -0.95(-3.19%) |
Aug 14, 2013 | 29.12 | 30.02 | 29.11 | 29.66 | 6,521,837 | +0.47(+1.62%) |
Aug 13, 2013 | 29.15 | 29.27 | 28.83 | 29.18 | 3,566,762 | +0.12(+0.42%) |
Aug 12, 2013 | 28.86 | 29.15 | 28.71 | 29.06 | 3,461,951 | +0.12(+0.42%) |
Aug 09, 2013 | 28.88 | 29.15 | 28.70 | 28.94 | 4,091,710 | +0.02(+0.08%) |
Aug 08, 2013 | 29.09 | 29.29 | 28.88 | 28.92 | 4,427,710 | +0.01(+0.02%) |
Aug 07, 2013 | 29.00 | 29.29 | 28.73 | 28.91 | 3,678,116 | -0.17(-0.58%) |
Aug 06, 2013 | 29.26 | 29.41 | 28.98 | 29.08 | 3,459,260 | -0.23(-0.80%) |
Aug 05, 2013 | 29.76 | 29.84 | 29.26 | 29.32 | 4,185,891 | -0.46(-1.54%) |
Aug 02, 2013 | 29.75 | 29.83 | 29.54 | 29.77 | 2,925,409 | -0.05(-0.18%) |
Aug 01, 2013 | 29.41 | 29.98 | 29.41 | 29.83 | 5,448,076 | +0.71(+2.44%) |
Jul 31, 2013 | 29.38 | 29.65 | 29.08 | 29.12 | 3,461,074 | -0.28(-0.94%) |
Jul 30, 2013 | 29.45 | 29.72 | 29.26 | 29.40 | 3,160,578 | -0.01(-0.04%) |
Jul 29, 2013 | 29.53 | 29.56 | 29.20 | 29.41 | 2,738,109 | -0.19(-0.65%) |
Jul 26, 2013 | 30.03 | 30.20 | 29.29 | 29.60 | 6,668,934 | -0.65(-2.15%) |
Jul 25, 2013 | 28.33 | 30.34 | 28.18 | 30.25 | 15,144,621 | +1.80(+6.31%) |
Jul 24, 2013 | 28.36 | 28.71 | 28.36 | 28.45 | 7,274,680 | +0.20(+0.70%) |
Jul 23, 2013 | 28.61 | 28.73 | 28.23 | 28.26 | 5,842,851 | -0.31(-1.10%) |
Jul 22, 2013 | 28.88 | 28.99 | 28.54 | 28.57 | 4,789,899 | -0.19(-0.67%) |
Jul 19, 2013 | 28.94 | 29.00 | 28.52 | 28.76 | 5,571,919 | -0.09(-0.31%) |
Jul 18, 2013 | 28.81 | 29.13 | 28.77 | 28.85 | 4,624,576 | +0.05(+0.17%) |
Jul 17, 2013 | 29.40 | 29.50 | 28.63 | 28.80 | 6,071,143 | -0.36(-1.24%) |
Jul 16, 2013 | 29.01 | 29.23 | 28.87 | 29.17 | 5,488,910 | +0.17(+0.58%) |
Jul 15, 2013 | 28.90 | 29.07 | 28.68 | 29.00 | 4,469,990 | -0.01(-0.04%) |
Jul 12, 2013 | 28.53 | 29.08 | 28.44 | 29.01 | 7,157,629 | +0.34(+1.20%) |
Jul 11, 2013 | 28.39 | 28.71 | 28.28 | 28.67 | 6,676,438 | +0.68(+2.41%) |
Jul 10, 2013 | 28.17 | 28.19 | 27.83 | 27.99 | 5,525,532 | -0.27(-0.96%) |
Jul 09, 2013 | 28.25 | 28.36 | 28.11 | 28.26 | 4,873,155 | +0.19(+0.69%) |
Jul 08, 2013 | 28.06 | 28.24 | 27.99 | 28.07 | 4,338,599 | +0.15(+0.54%) |
Jul 05, 2013 | 27.83 | 27.95 | 27.63 | 27.92 | 2,531,729 | +0.33(+1.20%) |
Jul 03, 2013 | 27.36 | 27.64 | 27.30 | 27.59 | 3,304,158 | +0.01(+0.04%) |
Jul 02, 2013 | 27.19 | 27.62 | 27.15 | 27.57 | 8,104,513 | +0.37(+1.37%) |