Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 30.66 | 30.68 | 30.07 | 30.29 | 9,685,817 | -0.46(-1.49%) |
Sep 26, 2013 | 30.97 | 31.17 | 30.62 | 30.74 | 7,367,930 | -0.23(-0.73%) |
Sep 25, 2013 | 31.49 | 31.54 | 30.76 | 30.97 | 6,691,506 | -0.44(-1.41%) |
Sep 24, 2013 | 32.08 | 32.08 | 31.39 | 31.41 | 10,331,393 | -0.77(-2.38%) |
Sep 23, 2013 | 32.49 | 32.49 | 32.06 | 32.18 | 4,641,061 | -0.51(-1.55%) |
Sep 20, 2013 | 32.41 | 32.79 | 32.34 | 32.69 | 15,372,364 | +0.30(+0.93%) |
Sep 19, 2013 | 32.94 | 32.95 | 32.32 | 32.38 | 7,674,112 | -0.36(-1.08%) |
Sep 18, 2013 | 32.24 | 33.08 | 32.03 | 32.74 | 9,790,871 | +0.22(+0.67%) |
Sep 17, 2013 | 31.37 | 32.59 | 31.33 | 32.52 | 10,675,455 | +1.22(+3.88%) |
Sep 16, 2013 | 31.04 | 31.39 | 30.67 | 31.31 | 5,176,595 | +0.64(+2.07%) |
Sep 13, 2013 | 30.55 | 30.67 | 30.36 | 30.67 | 3,327,684 | +0.13(+0.43%) |
Sep 12, 2013 | 30.64 | 30.71 | 30.40 | 30.54 | 3,802,419 | -0.17(-0.56%) |
Sep 11, 2013 | 30.62 | 30.72 | 30.33 | 30.71 | 5,037,448 | +0.12(+0.38%) |
Sep 10, 2013 | 30.46 | 30.62 | 30.13 | 30.59 | 6,267,781 | +0.24(+0.79%) |
Sep 09, 2013 | 29.98 | 30.36 | 29.72 | 30.36 | 4,707,074 | +0.37(+1.23%) |
Sep 06, 2013 | 29.74 | 30.30 | 29.30 | 29.99 | 5,843,206 | +0.26(+0.87%) |
Sep 05, 2013 | 29.40 | 29.83 | 29.38 | 29.73 | 4,904,640 | +0.26(+0.88%) |
Sep 04, 2013 | 29.11 | 29.47 | 29.10 | 29.47 | 4,670,053 | +0.37(+1.27%) |
Sep 03, 2013 | 29.38 | 29.57 | 28.91 | 29.10 | 4,269,599 | -0.01(-0.05%) |
Aug 30, 2013 | 29.21 | 29.40 | 28.90 | 29.11 | 4,640,759 | -0.01(-0.02%) |
Aug 29, 2013 | 28.91 | 29.44 | 28.87 | 29.12 | 3,925,805 | +0.04(+0.14%) |
Aug 28, 2013 | 29.06 | 29.25 | 28.93 | 29.08 | 4,397,668 | -0.05(-0.16%) |
Aug 27, 2013 | 29.39 | 29.44 | 29.11 | 29.13 | 6,560,377 | -0.56(-1.89%) |
Aug 26, 2013 | 29.67 | 29.88 | 29.51 | 29.69 | 5,120,941 | +0.01(+0.05%) |
Aug 23, 2013 | 29.39 | 29.72 | 29.28 | 29.67 | 4,008,218 | +0.35(+1.19%) |
Aug 22, 2013 | 28.97 | 29.45 | 28.89 | 29.32 | 5,968,312 | +0.42(+1.44%) |
Aug 21, 2013 | 29.26 | 29.30 | 28.87 | 28.91 | 6,028,492 | -0.45(-1.54%) |
Aug 20, 2013 | 29.58 | 29.71 | 29.28 | 29.36 | 4,102,432 | -0.27(-0.92%) |
Aug 19, 2013 | 29.39 | 29.93 | 29.34 | 29.63 | 4,851,291 | +0.25(+0.86%) |
Aug 16, 2013 | 29.34 | 29.47 | 28.98 | 29.38 | 8,918,443 | -0.14(-0.49%) |
Aug 15, 2013 | 30.47 | 30.49 | 29.47 | 29.52 | 6,386,117 | -0.94(-3.07%) |
Aug 14, 2013 | 30.64 | 30.90 | 30.37 | 30.46 | 4,375,439 | -0.24(-0.78%) |
Aug 13, 2013 | 30.83 | 30.87 | 30.53 | 30.70 | 4,086,171 | -0.08(-0.24%) |
Aug 12, 2013 | 30.55 | 30.88 | 30.33 | 30.77 | 5,600,488 | +0.23(+0.74%) |
Aug 09, 2013 | 30.68 | 30.74 | 30.38 | 30.55 | 4,816,582 | -0.24(-0.78%) |
Aug 08, 2013 | 30.65 | 30.87 | 30.48 | 30.79 | 4,233,412 | +0.33(+1.10%) |
Aug 07, 2013 | 30.54 | 30.65 | 30.21 | 30.45 | 4,818,994 | -0.21(-0.69%) |
Aug 06, 2013 | 30.35 | 30.74 | 30.35 | 30.66 | 7,119,666 | +0.12(+0.38%) |
Aug 05, 2013 | 30.78 | 30.99 | 30.39 | 30.55 | 4,322,834 | -0.42(-1.35%) |
Aug 02, 2013 | 30.82 | 31.03 | 30.62 | 30.96 | 4,670,862 | +0.05(+0.15%) |
Aug 01, 2013 | 30.84 | 31.36 | 30.77 | 30.92 | 5,346,096 | -0.16(-0.51%) |
Jul 31, 2013 | 30.64 | 31.37 | 30.62 | 31.07 | 8,818,160 | +0.53(+1.74%) |
Jul 30, 2013 | 30.80 | 30.90 | 30.20 | 30.54 | 5,297,945 | -0.25(-0.80%) |
Jul 29, 2013 | 30.55 | 31.05 | 30.38 | 30.79 | 6,332,916 | +0.18(+0.60%) |
Jul 26, 2013 | 30.75 | 30.83 | 30.18 | 30.60 | 6,573,606 | +0.38(+1.24%) |
Jul 25, 2013 | 29.66 | 30.36 | 29.62 | 30.23 | 5,984,404 | +0.41(+1.37%) |
Jul 24, 2013 | 30.25 | 30.31 | 29.64 | 29.82 | 4,519,902 | -0.46(-1.51%) |
Jul 23, 2013 | 30.69 | 30.81 | 30.22 | 30.27 | 5,174,816 | -0.45(-1.47%) |
Jul 22, 2013 | 30.23 | 30.81 | 30.42 | 30.72 | 5,577,187 | +0.31(+1.01%) |
Jul 19, 2013 | 30.40 | 30.68 | 30.14 | 30.42 | 6,320,030 | +0.14(+0.45%) |
Jul 18, 2013 | 30.03 | 30.44 | 29.93 | 30.28 | 4,454,924 | +0.32(+1.07%) |
Jul 17, 2013 | 30.04 | 30.16 | 29.88 | 29.96 | 4,411,423 | +0.03(+0.09%) |
Jul 16, 2013 | 30.43 | 30.59 | 29.86 | 29.93 | 5,436,743 | -0.55(-1.82%) |
Jul 15, 2013 | 30.71 | 30.72 | 30.43 | 30.49 | 4,781,162 | -0.29(-0.95%) |
Jul 12, 2013 | 30.01 | 30.82 | 29.93 | 30.78 | 8,335,322 | +0.87(+2.90%) |
Jul 11, 2013 | 30.02 | 30.14 | 29.60 | 29.91 | 5,944,519 | -0.09(-0.30%) |
Jul 10, 2013 | 29.62 | 30.14 | 29.62 | 30.00 | 4,526,430 | +0.40(+1.36%) |
Jul 09, 2013 | 30.06 | 29.88 | 29.55 | 29.60 | 5,574,274 | -0.25(-0.82%) |
Jul 08, 2013 | 29.31 | 29.85 | 29.26 | 29.84 | 5,828,804 | +0.66(+2.25%) |
Jul 05, 2013 | 29.00 | 29.26 | 28.91 | 29.19 | 4,015,958 | +0.33(+1.16%) |
Jul 03, 2013 | 28.61 | 28.91 | 28.43 | 28.85 | 3,538,670 | +0.01(+0.05%) |
Jul 02, 2013 | 28.41 | 29.08 | 28.41 | 28.84 | 6,392,358 | +0.41(+1.44%) |