Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.14 | 29.22 | 29.09 | 29.16 | 3,750,364 | -0.06(-0.20%) |
Sep 26, 2013 | 29.20 | 29.30 | 29.14 | 29.22 | 3,574,296 | +0.11(+0.38%) |
Sep 25, 2013 | 29.08 | 29.17 | 29.03 | 29.11 | 5,714,593 | +0.01(+0.05%) |
Sep 24, 2013 | 29.12 | 29.22 | 29.03 | 29.10 | 5,196,605 | -0.06(-0.20%) |
Sep 23, 2013 | 29.19 | 29.20 | 29.03 | 29.16 | 6,880,836 | +0.02(+0.06%) |
Sep 20, 2013 | 29.33 | 29.33 | 29.14 | 29.14 | 3,878,744 | -0.24(-0.82%) |
Sep 19, 2013 | 29.54 | 29.54 | 29.33 | 29.38 | 4,025,029 | -0.13(-0.44%) |
Sep 18, 2013 | 28.78 | 29.56 | 28.69 | 29.51 | 4,980,078 | +0.76(+2.63%) |
Sep 17, 2013 | 28.67 | 28.75 | 28.67 | 28.75 | 2,989,080 | +0.01(+0.05%) |
Sep 16, 2013 | 28.86 | 28.83 | 28.72 | 28.74 | 3,531,221 | +0.25(+0.89%) |
Sep 13, 2013 | 28.39 | 28.50 | 28.32 | 28.48 | 6,528,075 | +0.10(+0.36%) |
Sep 12, 2013 | 28.41 | 28.50 | 28.36 | 28.38 | 9,618,211 | -0.14(-0.49%) |
Sep 11, 2013 | 28.35 | 28.54 | 28.33 | 28.52 | 3,362,169 | +0.08(+0.28%) |
Sep 10, 2013 | 28.36 | 28.45 | 28.33 | 28.44 | 6,336,968 | +0.31(+1.09%) |
Sep 09, 2013 | 27.94 | 28.16 | 27.90 | 28.14 | 3,090,312 | +0.39(+1.42%) |
Sep 06, 2013 | 27.71 | 27.81 | 27.52 | 27.74 | 6,128,446 | +0.16(+0.58%) |
Sep 05, 2013 | 27.51 | 27.61 | 27.48 | 27.58 | 3,405,684 | -0.01(-0.03%) |
Sep 04, 2013 | 27.33 | 27.63 | 27.30 | 27.59 | 3,296,621 | +0.25(+0.91%) |
Sep 03, 2013 | 27.46 | 27.49 | 27.23 | 27.34 | 4,638,085 | +0.50(+1.87%) |
Aug 30, 2013 | 27.02 | 27.02 | 26.82 | 26.84 | 4,819,445 | -0.31(-1.15%) |
Aug 29, 2013 | 27.10 | 27.25 | 27.08 | 27.15 | 3,270,266 | +0.00(+0.00%) |
Aug 28, 2013 | 27.03 | 27.26 | 27.01 | 27.15 | 3,594,871 | -0.03(-0.11%) |
Aug 27, 2013 | 27.32 | 27.42 | 27.16 | 27.18 | 3,687,973 | -0.47(-1.69%) |
Aug 26, 2013 | 27.71 | 27.75 | 27.63 | 27.65 | 3,526,866 | -0.18(-0.65%) |
Aug 23, 2013 | 27.74 | 27.84 | 27.68 | 27.83 | 3,151,543 | +0.24(+0.87%) |
Aug 22, 2013 | 27.52 | 27.63 | 27.51 | 27.59 | 2,514,636 | +0.28(+1.04%) |
Aug 21, 2013 | 27.46 | 27.55 | 27.21 | 27.30 | 3,951,791 | -0.33(-1.19%) |
Aug 20, 2013 | 27.56 | 27.71 | 27.53 | 27.63 | 4,727,022 | -0.04(-0.16%) |
Aug 19, 2013 | 27.85 | 27.89 | 27.68 | 27.68 | 2,650,249 | -0.20(-0.71%) |
Aug 16, 2013 | 27.89 | 27.95 | 27.84 | 27.87 | 3,608,761 | +0.05(+0.18%) |
Aug 15, 2013 | 27.73 | 27.85 | 27.53 | 27.82 | 5,530,456 | -0.24(-0.86%) |
Aug 14, 2013 | 28.07 | 28.10 | 28.02 | 28.06 | 3,434,942 | +0.01(+0.03%) |
Aug 13, 2013 | 27.92 | 28.07 | 27.78 | 28.05 | 3,556,587 | +0.21(+0.76%) |
Aug 12, 2013 | 27.76 | 27.87 | 27.76 | 27.84 | 2,667,685 | -0.04(-0.16%) |
Aug 09, 2013 | 27.85 | 27.95 | 27.80 | 27.89 | 2,612,430 | +0.01(+0.05%) |
Aug 08, 2013 | 27.77 | 27.91 | 27.68 | 27.87 | 3,160,969 | +0.25(+0.90%) |
Aug 07, 2013 | 27.63 | 27.68 | 27.59 | 27.63 | 4,861,221 | -0.16(-0.58%) |
Aug 06, 2013 | 27.89 | 27.90 | 27.71 | 27.79 | 3,506,753 | -0.06(-0.21%) |
Aug 05, 2013 | 27.77 | 27.84 | 27.69 | 27.84 | 3,462,636 | -0.03(-0.10%) |
Aug 02, 2013 | 27.68 | 27.87 | 27.68 | 27.87 | 4,664,068 | +0.22(+0.79%) |
Aug 01, 2013 | 27.63 | 27.70 | 27.55 | 27.65 | 20,418,482 | +0.38(+1.39%) |
Jul 31, 2013 | 27.15 | 27.45 | 27.15 | 27.28 | 10,475,228 | +0.05(+0.19%) |
Jul 30, 2013 | 27.35 | 27.37 | 27.14 | 27.22 | 2,528,589 | -0.01(-0.03%) |
Jul 29, 2013 | 27.24 | 27.28 | 27.17 | 27.23 | 2,652,941 | -0.24(-0.87%) |
Jul 26, 2013 | 27.39 | 27.48 | 27.25 | 27.47 | 4,835,109 | -0.15(-0.55%) |
Jul 25, 2013 | 27.38 | 27.66 | 27.36 | 27.63 | 3,371,020 | +0.03(+0.11%) |
Jul 24, 2013 | 27.73 | 27.75 | 27.50 | 27.60 | 2,747,108 | -0.03(-0.11%) |
Jul 23, 2013 | 27.65 | 27.71 | 27.56 | 27.63 | 3,124,084 | +0.04(+0.13%) |
Jul 22, 2013 | 27.49 | 27.60 | 27.48 | 27.59 | 3,846,980 | +0.15(+0.53%) |
Jul 19, 2013 | 27.37 | 27.48 | 27.32 | 27.44 | 2,861,636 | -0.03(-0.11%) |
Jul 18, 2013 | 27.36 | 27.49 | 27.12 | 27.47 | 5,078,467 | +0.16(+0.60%) |
Jul 17, 2013 | 27.40 | 27.42 | 27.24 | 27.31 | 3,067,551 | +0.10(+0.36%) |
Jul 16, 2013 | 27.20 | 27.25 | 27.14 | 27.21 | 2,685,533 | -0.04(-0.13%) |
Jul 15, 2013 | 27.16 | 27.25 | 27.12 | 27.25 | 4,415,174 | +0.16(+0.59%) |
Jul 12, 2013 | 27.04 | 27.10 | 26.96 | 27.09 | 3,362,414 | -0.15(-0.55%) |
Jul 11, 2013 | 27.02 | 27.27 | 26.93 | 27.24 | 4,829,242 | +0.72(+2.73%) |
Jul 10, 2013 | 26.45 | 26.71 | 26.41 | 26.51 | 7,736,407 | +0.05(+0.19%) |
Jul 09, 2013 | 26.53 | 26.47 | 26.34 | 26.46 | 6,672,225 | +0.16(+0.61%) |
Jul 08, 2013 | 26.26 | 26.34 | 26.21 | 26.30 | 3,340,054 | +0.14(+0.53%) |
Jul 05, 2013 | 26.28 | 26.28 | 25.95 | 26.16 | 4,044,533 | +0.11(+0.42%) |
Jul 03, 2013 | 25.86 | 26.10 | 25.80 | 26.05 | 2,722,357 | -0.01(-0.03%) |
Jul 02, 2013 | 26.14 | 26.29 | 25.96 | 26.06 | 3,520,206 | -0.13(-0.50%) |