Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.96 | 29.04 | 28.86 | 28.98 | 15,827,282 | -0.19(-0.66%) |
Sep 26, 2013 | 29.18 | 29.31 | 29.00 | 29.17 | 20,075,484 | -0.01(-0.04%) |
Sep 25, 2013 | 29.34 | 29.40 | 29.10 | 29.19 | 21,055,316 | -0.15(-0.51%) |
Sep 24, 2013 | 29.34 | 29.52 | 29.23 | 29.34 | 20,951,540 | -0.41(-1.38%) |
Sep 23, 2013 | 29.57 | 29.86 | 29.57 | 29.75 | 18,589,918 | +0.17(+0.56%) |
Sep 20, 2013 | 30.03 | 30.06 | 29.56 | 29.58 | 22,092,388 | -0.35(-1.16%) |
Sep 19, 2013 | 29.94 | 30.06 | 29.72 | 29.93 | 31,211,880 | -0.22(-0.72%) |
Sep 18, 2013 | 29.41 | 30.20 | 29.26 | 30.14 | 40,567,640 | +0.58(+1.95%) |
Sep 17, 2013 | 29.59 | 29.64 | 29.48 | 29.57 | 16,085,967 | -0.14(-0.47%) |
Sep 16, 2013 | 29.87 | 29.88 | 29.57 | 29.71 | 24,836,358 | +0.30(+1.01%) |
Sep 13, 2013 | 29.22 | 29.44 | 29.20 | 29.41 | 14,514,734 | +0.10(+0.35%) |
Sep 12, 2013 | 29.60 | 29.62 | 29.24 | 29.31 | 27,840,072 | -0.33(-1.12%) |
Sep 11, 2013 | 29.54 | 29.71 | 29.46 | 29.64 | 22,236,912 | -0.22(-0.75%) |
Sep 10, 2013 | 29.71 | 29.93 | 29.63 | 29.86 | 44,434,640 | +0.40(+1.36%) |
Sep 09, 2013 | 29.11 | 29.52 | 29.08 | 29.46 | 41,108,900 | +0.69(+2.38%) |
Sep 06, 2013 | 28.86 | 28.97 | 28.55 | 28.77 | 24,301,612 | +0.12(+0.40%) |
Sep 05, 2013 | 28.52 | 28.74 | 28.47 | 28.66 | 26,530,568 | +0.29(+1.03%) |
Sep 04, 2013 | 28.20 | 28.44 | 28.10 | 28.37 | 22,039,608 | +0.48(+1.71%) |
Sep 03, 2013 | 28.11 | 28.24 | 27.86 | 27.89 | 31,836,052 | +0.85(+3.13%) |
Aug 30, 2013 | 27.02 | 27.11 | 26.79 | 27.04 | 21,931,002 | +0.02(+0.06%) |
Aug 29, 2013 | 27.04 | 27.29 | 26.97 | 27.03 | 20,857,798 | +0.09(+0.34%) |
Aug 28, 2013 | 26.83 | 27.15 | 26.73 | 26.93 | 18,360,566 | -0.07(-0.24%) |
Aug 27, 2013 | 27.23 | 27.25 | 26.90 | 27.00 | 37,673,120 | -0.46(-1.69%) |
Aug 26, 2013 | 27.69 | 27.75 | 27.35 | 27.46 | 21,109,060 | +0.01(+0.05%) |
Aug 23, 2013 | 27.37 | 27.80 | 27.18 | 27.45 | 23,996,216 | -0.10(-0.36%) |
Aug 22, 2013 | 27.32 | 27.63 | 27.32 | 27.55 | 28,005,336 | +0.72(+2.70%) |
Aug 21, 2013 | 27.03 | 27.08 | 26.65 | 26.83 | 33,641,916 | -0.55(-2.02%) |
Aug 20, 2013 | 27.31 | 27.55 | 27.29 | 27.38 | 21,329,128 | -0.38(-1.36%) |
Aug 19, 2013 | 27.99 | 28.03 | 27.71 | 27.76 | 18,668,226 | -0.08(-0.28%) |
Aug 16, 2013 | 28.10 | 28.11 | 27.80 | 27.84 | 19,013,582 | +0.01(+0.03%) |
Aug 15, 2013 | 27.90 | 27.96 | 27.64 | 27.83 | 26,959,682 | -0.20(-0.71%) |
Aug 14, 2013 | 28.04 | 28.14 | 27.96 | 28.03 | 26,316,126 | +0.02(+0.08%) |
Aug 13, 2013 | 27.96 | 28.17 | 27.82 | 28.00 | 39,757,632 | +0.56(+2.05%) |
Aug 12, 2013 | 27.15 | 27.49 | 27.13 | 27.44 | 41,899,336 | +0.86(+3.24%) |
Aug 09, 2013 | 26.46 | 26.72 | 26.42 | 26.58 | 28,354,522 | +0.10(+0.38%) |
Aug 08, 2013 | 26.26 | 26.58 | 26.08 | 26.48 | 34,237,968 | +0.48(+1.84%) |
Aug 07, 2013 | 26.12 | 26.20 | 25.96 | 26.00 | 23,534,934 | -0.50(-1.89%) |
Aug 06, 2013 | 26.57 | 26.62 | 26.33 | 26.50 | 14,683,697 | -0.18(-0.69%) |
Aug 05, 2013 | 26.73 | 26.74 | 26.53 | 26.69 | 19,490,184 | -0.23(-0.86%) |
Aug 02, 2013 | 26.77 | 26.97 | 26.77 | 26.92 | 10,795,444 | +0.04(+0.16%) |
Aug 01, 2013 | 26.64 | 27.03 | 26.63 | 26.88 | 25,668,580 | +0.50(+1.91%) |
Jul 31, 2013 | 26.45 | 26.67 | 26.23 | 26.37 | 23,701,938 | -0.11(-0.41%) |
Jul 30, 2013 | 26.67 | 26.68 | 26.39 | 26.48 | 18,329,432 | +0.07(+0.26%) |
Jul 29, 2013 | 26.45 | 26.54 | 26.33 | 26.41 | 14,883,336 | -0.32(-1.18%) |
Jul 26, 2013 | 26.53 | 26.78 | 26.31 | 26.73 | 21,089,638 | +0.06(+0.23%) |
Jul 25, 2013 | 26.41 | 26.69 | 26.40 | 26.66 | 17,044,288 | +0.23(+0.87%) |
Jul 24, 2013 | 26.59 | 26.65 | 26.19 | 26.43 | 23,123,640 | -0.28(-1.04%) |
Jul 23, 2013 | 26.63 | 26.88 | 26.50 | 26.71 | 29,282,960 | +0.72(+2.75%) |
Jul 22, 2013 | 25.83 | 26.05 | 25.75 | 26.00 | 14,555,456 | +0.03(+0.12%) |
Jul 19, 2013 | 25.88 | 26.06 | 25.80 | 25.96 | 25,307,764 | +0.08(+0.30%) |
Jul 18, 2013 | 25.96 | 26.07 | 25.83 | 25.89 | 13,531,151 | -0.13(-0.49%) |
Jul 17, 2013 | 26.13 | 26.26 | 26.01 | 26.01 | 12,961,165 | +0.13(+0.52%) |
Jul 16, 2013 | 25.82 | 25.90 | 25.67 | 25.88 | 12,247,527 | +0.05(+0.21%) |
Jul 15, 2013 | 25.67 | 25.90 | 25.60 | 25.83 | 11,082,425 | +0.26(+1.02%) |
Jul 12, 2013 | 25.67 | 25.75 | 25.50 | 25.56 | 20,962,104 | -0.72(-2.75%) |
Jul 11, 2013 | 25.89 | 26.33 | 25.87 | 26.29 | 45,423,136 | +1.31(+5.24%) |
Jul 10, 2013 | 25.05 | 25.13 | 24.86 | 24.98 | 24,743,104 | +0.07(+0.28%) |
Jul 09, 2013 | 24.91 | 25.04 | 24.86 | 24.91 | 23,265,566 | +0.12(+0.47%) |
Jul 08, 2013 | 24.74 | 25.03 | 24.73 | 24.79 | 21,025,564 | +0.11(+0.44%) |
Jul 05, 2013 | 24.80 | 24.82 | 24.45 | 24.69 | 22,250,548 | +0.26(+1.07%) |
Jul 03, 2013 | 24.31 | 24.63 | 24.20 | 24.43 | 18,580,984 | -0.22(-0.91%) |
Jul 02, 2013 | 24.96 | 25.07 | 24.48 | 24.65 | 29,406,090 | -0.35(-1.42%) |