Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.95 | 31.19 | 30.77 | 31.14 | 21,899,716 | -0.15(-0.47%) |
Sep 27, 2013 | 31.12 | 31.35 | 30.91 | 31.29 | 15,323,277 | +0.06(+0.19%) |
Sep 26, 2013 | 31.01 | 31.27 | 30.88 | 31.23 | 12,329,403 | +0.34(+1.10%) |
Sep 25, 2013 | 31.09 | 31.16 | 30.78 | 30.89 | 17,922,218 | -0.08(-0.27%) |
Sep 24, 2013 | 30.56 | 31.28 | 30.54 | 30.97 | 19,118,878 | +0.48(+1.58%) |
Sep 23, 2013 | 30.80 | 30.91 | 30.38 | 30.49 | 16,765,595 | -0.31(-1.00%) |
Sep 20, 2013 | 30.86 | 31.16 | 30.78 | 30.80 | 23,813,086 | -0.09(-0.30%) |
Sep 19, 2013 | 31.37 | 31.50 | 30.87 | 30.89 | 19,874,144 | -0.40(-1.27%) |
Sep 18, 2013 | 30.70 | 31.41 | 30.57 | 31.29 | 23,446,328 | +0.52(+1.70%) |
Sep 17, 2013 | 30.45 | 30.85 | 30.42 | 30.77 | 16,461,117 | +0.32(+1.06%) |
Sep 16, 2013 | 30.98 | 30.99 | 30.29 | 30.44 | 21,522,084 | -0.13(-0.44%) |
Sep 13, 2013 | 30.59 | 30.63 | 30.21 | 30.58 | 14,253,648 | -0.04(-0.13%) |
Sep 12, 2013 | 30.55 | 30.72 | 30.40 | 30.62 | 18,853,448 | +0.11(+0.37%) |
Sep 11, 2013 | 30.08 | 30.55 | 30.08 | 30.50 | 24,670,668 | +0.47(+1.58%) |
Sep 10, 2013 | 29.53 | 30.07 | 29.51 | 30.03 | 29,110,816 | +0.72(+2.46%) |
Sep 09, 2013 | 29.00 | 29.33 | 29.00 | 29.31 | 12,200,889 | +0.35(+1.22%) |
Sep 06, 2013 | 29.28 | 29.40 | 28.70 | 28.96 | 15,709,806 | -0.19(-0.67%) |
Sep 05, 2013 | 29.23 | 29.44 | 29.14 | 29.15 | 12,187,049 | -0.04(-0.12%) |
Sep 04, 2013 | 28.90 | 29.24 | 28.76 | 29.19 | 16,069,645 | +0.22(+0.75%) |
Sep 03, 2013 | 29.01 | 29.19 | 28.81 | 28.97 | 17,916,286 | +0.44(+1.53%) |
Aug 30, 2013 | 28.88 | 28.89 | 28.46 | 28.53 | 14,000,575 | -0.27(-0.93%) |
Aug 29, 2013 | 28.62 | 29.07 | 28.53 | 28.80 | 13,617,505 | +0.09(+0.31%) |
Aug 28, 2013 | 28.36 | 28.86 | 28.27 | 28.71 | 15,445,859 | +0.32(+1.14%) |
Aug 27, 2013 | 28.69 | 28.88 | 28.37 | 28.39 | 19,833,612 | -0.70(-2.39%) |
Aug 26, 2013 | 29.16 | 29.22 | 28.97 | 29.08 | 12,182,601 | -0.04(-0.13%) |
Aug 23, 2013 | 29.16 | 29.21 | 28.96 | 29.12 | 14,506,721 | +0.03(+0.10%) |
Aug 22, 2013 | 28.76 | 29.24 | 28.73 | 29.09 | 13,344,661 | +0.48(+1.68%) |
Aug 21, 2013 | 28.49 | 28.89 | 28.44 | 28.61 | 17,094,788 | +0.02(+0.07%) |
Aug 20, 2013 | 28.47 | 28.74 | 28.37 | 28.59 | 14,939,713 | +0.15(+0.53%) |
Aug 19, 2013 | 28.56 | 28.85 | 28.40 | 28.44 | 15,691,518 | -0.17(-0.59%) |
Aug 16, 2013 | 28.72 | 28.89 | 28.55 | 28.61 | 17,126,422 | -0.01(-0.04%) |
Aug 15, 2013 | 28.85 | 28.87 | 28.45 | 28.62 | 17,791,234 | -0.45(-1.54%) |
Aug 14, 2013 | 29.37 | 29.37 | 29.05 | 29.07 | 12,189,026 | -0.32(-1.09%) |
Aug 13, 2013 | 29.57 | 29.57 | 29.10 | 29.39 | 13,290,784 | -0.12(-0.40%) |
Aug 12, 2013 | 29.25 | 29.59 | 29.23 | 29.51 | 13,524,580 | +0.05(+0.18%) |
Aug 09, 2013 | 29.37 | 29.63 | 29.34 | 29.46 | 13,262,610 | -0.06(-0.19%) |
Aug 08, 2013 | 29.44 | 29.70 | 29.29 | 29.51 | 14,640,177 | +0.30(+1.04%) |
Aug 07, 2013 | 29.28 | 29.60 | 29.20 | 29.21 | 17,463,030 | -0.25(-0.84%) |
Aug 06, 2013 | 29.80 | 29.88 | 29.45 | 29.46 | 19,662,590 | -0.39(-1.30%) |
Aug 05, 2013 | 29.95 | 29.97 | 29.74 | 29.85 | 18,851,610 | -0.10(-0.35%) |
Aug 02, 2013 | 29.66 | 29.97 | 29.52 | 29.95 | 23,339,098 | +0.30(+1.02%) |
Aug 01, 2013 | 29.16 | 29.75 | 29.08 | 29.65 | 31,859,524 | +0.88(+3.07%) |
Jul 31, 2013 | 29.11 | 29.25 | 28.74 | 28.76 | 27,878,632 | -0.26(-0.89%) |
Jul 30, 2013 | 29.41 | 29.45 | 28.93 | 29.02 | 24,310,652 | -0.21(-0.72%) |
Jul 29, 2013 | 29.35 | 29.49 | 29.09 | 29.23 | 31,726,184 | -0.37(-1.24%) |
Jul 26, 2013 | 29.29 | 29.66 | 28.99 | 29.60 | 80,037,680 | +2.09(+7.61%) |
Jul 25, 2013 | 27.01 | 27.56 | 26.92 | 27.51 | 39,601,716 | +0.63(+2.34%) |
Jul 24, 2013 | 27.48 | 27.61 | 26.75 | 26.88 | 34,783,108 | -0.42(-1.55%) |
Jul 23, 2013 | 27.94 | 27.97 | 27.21 | 27.30 | 20,983,080 | -0.55(-1.97%) |
Jul 22, 2013 | 27.87 | 27.92 | 27.66 | 27.85 | 16,258,157 | +0.09(+0.33%) |
Jul 19, 2013 | 27.67 | 27.88 | 27.60 | 27.76 | 17,837,428 | +0.13(+0.45%) |
Jul 18, 2013 | 27.62 | 27.84 | 27.45 | 27.63 | 21,160,538 | +0.11(+0.41%) |
Jul 17, 2013 | 28.14 | 28.17 | 27.39 | 27.52 | 30,106,762 | -0.53(-1.90%) |
Jul 16, 2013 | 28.10 | 28.13 | 27.87 | 28.05 | 15,039,750 | -0.06(-0.20%) |
Jul 15, 2013 | 28.12 | 28.20 | 28.05 | 28.11 | 15,318,328 | -0.02(-0.09%) |
Jul 12, 2013 | 27.94 | 28.13 | 27.75 | 28.13 | 24,057,354 | +0.15(+0.55%) |
Jul 11, 2013 | 27.71 | 28.05 | 27.58 | 27.98 | 20,783,812 | +0.50(+1.82%) |
Jul 10, 2013 | 27.38 | 27.48 | 27.21 | 27.48 | 20,052,670 | -0.01(-0.04%) |
Jul 09, 2013 | 27.80 | 27.84 | 27.43 | 27.49 | 18,489,260 | -0.06(-0.23%) |
Jul 08, 2013 | 27.41 | 27.77 | 27.39 | 27.55 | 19,901,980 | +0.23(+0.84%) |
Jul 05, 2013 | 27.38 | 27.44 | 26.99 | 27.32 | 12,861,685 | +0.17(+0.62%) |
Jul 03, 2013 | 26.80 | 27.31 | 26.79 | 27.15 | 13,919,985 | +0.21(+0.76%) |
Jul 02, 2013 | 26.73 | 27.11 | 26.66 | 26.95 | 16,768,223 | +0.22(+0.83%) |