Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.03 | 30.21 | 29.86 | 30.02 | 2,059,799 | -0.27(-0.88%) |
Sep 27, 2013 | 29.97 | 30.32 | 29.94 | 30.29 | 2,170,830 | +0.17(+0.56%) |
Sep 26, 2013 | 29.90 | 30.12 | 29.68 | 30.12 | 2,591,690 | +0.29(+0.96%) |
Sep 25, 2013 | 30.10 | 30.11 | 29.82 | 29.83 | 3,015,761 | -0.27(-0.90%) |
Sep 24, 2013 | 30.07 | 30.21 | 29.86 | 30.10 | 3,267,634 | +0.10(+0.35%) |
Sep 23, 2013 | 29.71 | 30.03 | 29.04 | 30.00 | 5,702,298 | +0.31(+1.05%) |
Sep 20, 2013 | 30.79 | 31.02 | 29.65 | 29.69 | 9,789,570 | -2.28(-7.14%) |
Sep 19, 2013 | 32.28 | 32.30 | 31.73 | 31.97 | 2,853,746 | -0.33(-1.02%) |
Sep 18, 2013 | 32.10 | 32.30 | 31.88 | 32.30 | 1,714,819 | +0.15(+0.46%) |
Sep 17, 2013 | 31.64 | 32.33 | 31.62 | 32.15 | 2,366,131 | +0.47(+1.49%) |
Sep 16, 2013 | 31.71 | 31.95 | 31.37 | 31.68 | 2,995,853 | +0.31(+0.99%) |
Sep 13, 2013 | 31.33 | 31.49 | 30.99 | 31.37 | 1,610,388 | +0.10(+0.33%) |
Sep 12, 2013 | 31.38 | 31.64 | 31.16 | 31.27 | 1,487,058 | -0.14(-0.45%) |
Sep 11, 2013 | 31.09 | 31.41 | 31.01 | 31.41 | 1,027,925 | +0.37(+1.19%) |
Sep 10, 2013 | 31.03 | 31.18 | 30.92 | 31.04 | 1,287,666 | +0.14(+0.44%) |
Sep 09, 2013 | 30.81 | 31.08 | 30.81 | 30.90 | 1,528,115 | +0.13(+0.42%) |
Sep 06, 2013 | 30.73 | 31.06 | 30.42 | 30.77 | 2,652,387 | +0.38(+1.26%) |
Sep 05, 2013 | 30.30 | 30.61 | 30.29 | 30.39 | 1,639,301 | +0.06(+0.19%) |
Sep 04, 2013 | 29.96 | 30.42 | 29.85 | 30.33 | 1,808,986 | +0.36(+1.21%) |
Sep 03, 2013 | 30.31 | 30.41 | 29.64 | 29.97 | 2,334,083 | +0.00(+0.00%) |
Aug 30, 2013 | 30.00 | 30.12 | 29.83 | 29.97 | 1,654,866 | -0.22(-0.73%) |
Aug 29, 2013 | 30.09 | 30.33 | 30.05 | 30.19 | 1,204,672 | +0.12(+0.41%) |
Aug 28, 2013 | 30.06 | 30.38 | 29.90 | 30.07 | 1,649,306 | -0.06(-0.22%) |
Aug 27, 2013 | 30.20 | 30.40 | 30.03 | 30.13 | 2,149,164 | -0.30(-1.00%) |
Aug 26, 2013 | 30.58 | 30.73 | 30.39 | 30.44 | 1,346,192 | -0.05(-0.17%) |
Aug 23, 2013 | 30.64 | 30.79 | 30.23 | 30.49 | 2,903,919 | -0.17(-0.55%) |
Aug 22, 2013 | 30.58 | 30.89 | 30.51 | 30.66 | 1,962,736 | +0.22(+0.72%) |
Aug 21, 2013 | 30.81 | 31.10 | 30.28 | 30.44 | 2,977,891 | -0.59(-1.90%) |
Aug 20, 2013 | 30.95 | 31.43 | 30.87 | 31.03 | 3,982,228 | +0.12(+0.40%) |
Aug 19, 2013 | 31.08 | 31.16 | 30.81 | 30.90 | 1,648,474 | -0.17(-0.54%) |
Aug 16, 2013 | 31.01 | 31.19 | 30.87 | 31.07 | 1,653,512 | +0.05(+0.15%) |
Aug 15, 2013 | 31.39 | 31.44 | 30.92 | 31.03 | 2,360,990 | -0.60(-1.89%) |
Aug 14, 2013 | 31.77 | 31.81 | 31.49 | 31.62 | 1,689,226 | -0.25(-0.77%) |
Aug 13, 2013 | 31.89 | 31.92 | 31.59 | 31.87 | 1,313,889 | -0.08(-0.24%) |
Aug 12, 2013 | 32.02 | 32.12 | 31.82 | 31.95 | 1,662,728 | -0.19(-0.61%) |
Aug 09, 2013 | 32.13 | 32.41 | 32.05 | 32.14 | 1,358,674 | +0.01(+0.04%) |
Aug 08, 2013 | 32.34 | 32.41 | 32.08 | 32.13 | 1,130,432 | -0.09(-0.28%) |
Aug 07, 2013 | 31.93 | 32.42 | 31.88 | 32.22 | 1,404,499 | +0.28(+0.87%) |
Aug 06, 2013 | 32.19 | 32.52 | 31.90 | 31.94 | 2,194,483 | -0.24(-0.75%) |
Aug 05, 2013 | 32.23 | 32.32 | 31.85 | 32.18 | 1,539,078 | -0.17(-0.52%) |
Aug 02, 2013 | 32.23 | 32.41 | 32.00 | 32.35 | 1,658,833 | +0.21(+0.65%) |
Aug 01, 2013 | 32.02 | 32.39 | 31.99 | 32.14 | 2,128,007 | +0.33(+1.04%) |
Jul 31, 2013 | 31.79 | 32.18 | 31.76 | 31.81 | 2,035,560 | +0.02(+0.06%) |
Jul 30, 2013 | 31.86 | 32.00 | 31.71 | 31.79 | 1,584,666 | +0.00(+0.00%) |
Jul 29, 2013 | 31.78 | 31.99 | 31.65 | 31.79 | 1,533,567 | +0.06(+0.18%) |
Jul 26, 2013 | 31.25 | 31.75 | 31.23 | 31.73 | 2,674,306 | +0.35(+1.12%) |
Jul 25, 2013 | 31.23 | 31.40 | 30.98 | 31.38 | 2,148,062 | +0.01(+0.02%) |
Jul 24, 2013 | 31.91 | 31.99 | 31.23 | 31.38 | 2,141,695 | -0.54(-1.69%) |
Jul 23, 2013 | 32.06 | 32.10 | 31.82 | 31.91 | 1,770,787 | -0.01(-0.02%) |
Jul 22, 2013 | 32.06 | 32.23 | 31.87 | 31.92 | 1,815,257 | -0.18(-0.55%) |
Jul 19, 2013 | 32.52 | 32.55 | 32.07 | 32.10 | 1,698,914 | -0.38(-1.16%) |
Jul 18, 2013 | 32.30 | 32.50 | 32.30 | 32.47 | 2,081,373 | +0.34(+1.07%) |
Jul 17, 2013 | 32.69 | 32.80 | 32.03 | 32.13 | 1,632,415 | -0.52(-1.59%) |
Jul 16, 2013 | 32.91 | 33.13 | 32.48 | 32.65 | 1,619,532 | -0.53(-1.58%) |
Jul 15, 2013 | 32.62 | 33.19 | 32.62 | 33.17 | 2,455,118 | +0.47(+1.43%) |
Jul 12, 2013 | 32.81 | 32.98 | 32.63 | 32.71 | 2,349,260 | -0.08(-0.24%) |
Jul 11, 2013 | 33.32 | 33.40 | 32.62 | 32.78 | 2,395,033 | -0.26(-0.79%) |
Jul 10, 2013 | 33.60 | 33.65 | 32.77 | 33.04 | 2,480,610 | -0.61(-1.81%) |
Jul 09, 2013 | 33.73 | 33.88 | 33.56 | 33.65 | 1,276,198 | +0.11(+0.33%) |
Jul 08, 2013 | 33.14 | 33.66 | 33.14 | 33.54 | 2,175,892 | +0.61(+1.85%) |
Jul 05, 2013 | 32.94 | 33.02 | 32.62 | 32.93 | 1,011,778 | +0.24(+0.73%) |
Jul 03, 2013 | 32.48 | 32.78 | 32.30 | 32.70 | 1,049,014 | +0.03(+0.10%) |
Jul 02, 2013 | 32.48 | 32.84 | 32.42 | 32.66 | 2,195,045 | +0.17(+0.53%) |