Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.71 | 29.05 | 28.66 | 28.86 | 8,191,055 | +0.13(+0.46%) |
Sep 26, 2013 | 28.44 | 28.75 | 28.30 | 28.73 | 7,625,420 | +0.34(+1.22%) |
Sep 25, 2013 | 28.92 | 29.01 | 28.32 | 28.38 | 10,412,241 | -0.52(-1.79%) |
Sep 24, 2013 | 29.50 | 29.59 | 28.78 | 28.90 | 11,606,073 | -0.74(-2.48%) |
Sep 23, 2013 | 29.59 | 29.69 | 29.30 | 29.64 | 6,628,751 | +0.05(+0.16%) |
Sep 20, 2013 | 30.10 | 30.22 | 29.56 | 29.59 | 8,159,091 | -0.55(-1.83%) |
Sep 19, 2013 | 30.28 | 30.49 | 30.07 | 30.14 | 5,163,003 | -0.09(-0.29%) |
Sep 18, 2013 | 29.96 | 30.36 | 29.51 | 30.23 | 6,415,346 | +0.35(+1.18%) |
Sep 17, 2013 | 29.84 | 30.05 | 29.83 | 29.88 | 4,542,340 | +0.05(+0.18%) |
Sep 16, 2013 | 29.95 | 29.97 | 29.73 | 29.82 | 5,140,260 | +0.18(+0.60%) |
Sep 13, 2013 | 29.06 | 29.65 | 28.85 | 29.64 | 9,018,238 | +0.78(+2.69%) |
Sep 12, 2013 | 29.24 | 29.42 | 28.83 | 28.87 | 9,618,913 | -0.40(-1.38%) |
Sep 11, 2013 | 29.44 | 29.48 | 29.10 | 29.27 | 10,211,322 | -0.13(-0.43%) |
Sep 10, 2013 | 30.10 | 30.13 | 29.32 | 29.40 | 9,303,965 | -0.54(-1.81%) |
Sep 09, 2013 | 29.79 | 30.10 | 29.79 | 29.94 | 4,705,069 | +0.21(+0.71%) |
Sep 06, 2013 | 30.40 | 30.45 | 29.64 | 29.73 | 10,224,322 | -0.62(-2.04%) |
Sep 05, 2013 | 29.56 | 30.35 | 29.54 | 30.35 | 10,584,385 | +0.80(+2.72%) |
Sep 04, 2013 | 29.11 | 29.68 | 29.09 | 29.54 | 7,432,999 | +0.34(+1.17%) |
Sep 03, 2013 | 29.52 | 29.68 | 29.08 | 29.20 | 7,994,304 | -0.10(-0.34%) |
Aug 30, 2013 | 29.46 | 29.58 | 29.18 | 29.30 | 5,066,779 | -0.12(-0.40%) |
Aug 29, 2013 | 29.15 | 29.80 | 29.09 | 29.42 | 8,609,180 | +0.19(+0.65%) |
Aug 28, 2013 | 28.70 | 29.40 | 28.59 | 29.23 | 10,760,602 | +0.56(+1.96%) |
Aug 27, 2013 | 28.88 | 28.98 | 28.61 | 28.67 | 8,079,978 | -0.46(-1.56%) |
Aug 26, 2013 | 29.52 | 29.61 | 29.10 | 29.12 | 7,979,349 | -0.42(-1.41%) |
Aug 23, 2013 | 29.62 | 29.73 | 29.31 | 29.54 | 5,631,604 | -0.11(-0.36%) |
Aug 22, 2013 | 29.68 | 29.92 | 29.54 | 29.64 | 4,415,256 | +0.01(+0.04%) |
Aug 21, 2013 | 29.95 | 30.10 | 29.39 | 29.63 | 10,448,234 | -0.45(-1.49%) |
Aug 20, 2013 | 29.74 | 30.17 | 29.67 | 30.08 | 12,470,001 | +0.44(+1.47%) |
Aug 19, 2013 | 29.72 | 29.92 | 29.54 | 29.64 | 6,899,493 | -0.03(-0.09%) |
Aug 16, 2013 | 30.42 | 30.42 | 29.66 | 29.67 | 11,751,697 | -0.86(-2.83%) |
Aug 15, 2013 | 30.24 | 30.61 | 29.85 | 30.53 | 15,051,969 | -0.02(-0.06%) |
Aug 14, 2013 | 30.79 | 30.96 | 30.37 | 30.55 | 25,824,576 | -1.43(-4.47%) |
Aug 13, 2013 | 31.65 | 32.08 | 31.59 | 31.98 | 9,653,437 | +0.26(+0.81%) |
Aug 12, 2013 | 31.82 | 31.97 | 31.61 | 31.73 | 7,535,730 | -0.27(-0.85%) |
Aug 09, 2013 | 31.77 | 32.05 | 31.43 | 32.00 | 7,178,062 | +0.19(+0.60%) |
Aug 08, 2013 | 31.68 | 31.90 | 31.21 | 31.81 | 9,445,464 | +0.26(+0.84%) |
Aug 07, 2013 | 31.74 | 31.78 | 31.29 | 31.54 | 7,355,531 | -0.40(-1.26%) |
Aug 06, 2013 | 32.54 | 32.66 | 31.59 | 31.94 | 7,240,141 | -0.81(-2.48%) |
Aug 05, 2013 | 32.50 | 32.79 | 32.46 | 32.76 | 3,184,424 | +0.14(+0.42%) |
Aug 02, 2013 | 32.41 | 32.64 | 32.28 | 32.62 | 3,261,186 | +0.13(+0.39%) |
Aug 01, 2013 | 32.26 | 32.67 | 32.07 | 32.49 | 6,262,236 | +0.61(+1.92%) |
Jul 31, 2013 | 31.84 | 32.29 | 31.73 | 31.88 | 7,128,061 | +0.12(+0.37%) |
Jul 30, 2013 | 32.00 | 32.12 | 31.59 | 31.76 | 6,277,946 | -0.07(-0.23%) |
Jul 29, 2013 | 31.71 | 32.00 | 31.63 | 31.83 | 3,023,666 | +0.07(+0.21%) |
Jul 26, 2013 | 31.52 | 31.80 | 31.31 | 31.77 | 3,895,761 | +0.11(+0.35%) |
Jul 25, 2013 | 31.79 | 31.87 | 31.42 | 31.65 | 6,097,563 | -0.20(-0.62%) |
Jul 24, 2013 | 32.22 | 32.40 | 31.75 | 31.85 | 6,092,141 | -0.32(-1.00%) |
Jul 23, 2013 | 32.30 | 32.55 | 32.05 | 32.17 | 4,282,998 | -0.08(-0.25%) |
Jul 22, 2013 | 32.40 | 32.67 | 32.25 | 32.25 | 4,478,474 | -0.08(-0.24%) |
Jul 19, 2013 | 32.48 | 32.48 | 31.81 | 32.33 | 8,997,157 | -0.12(-0.37%) |
Jul 18, 2013 | 32.70 | 32.72 | 32.19 | 32.45 | 4,833,085 | -0.21(-0.65%) |
Jul 17, 2013 | 32.87 | 32.92 | 32.62 | 32.66 | 2,168,227 | -0.15(-0.44%) |
Jul 16, 2013 | 33.14 | 33.30 | 32.66 | 32.81 | 8,330,835 | -0.31(-0.94%) |
Jul 15, 2013 | 32.78 | 33.30 | 32.70 | 33.12 | 5,850,984 | +0.52(+1.60%) |
Jul 12, 2013 | 32.77 | 33.01 | 32.47 | 32.60 | 5,377,840 | -0.17(-0.52%) |
Jul 11, 2013 | 32.97 | 33.00 | 32.43 | 32.77 | 5,573,371 | +0.15(+0.44%) |
Jul 10, 2013 | 33.14 | 33.30 | 32.29 | 32.62 | 7,179,671 | -0.59(-1.79%) |
Jul 09, 2013 | 33.30 | 33.48 | 33.15 | 33.22 | 4,427,201 | +0.07(+0.20%) |
Jul 08, 2013 | 32.55 | 33.28 | 32.54 | 33.15 | 5,664,800 | +0.72(+2.22%) |
Jul 05, 2013 | 32.31 | 32.47 | 31.96 | 32.43 | 3,066,961 | +0.46(+1.44%) |
Jul 03, 2013 | 31.68 | 32.02 | 31.52 | 31.97 | 3,037,860 | +0.05(+0.17%) |
Jul 02, 2013 | 31.82 | 32.10 | 31.66 | 31.92 | 5,467,266 | +0.09(+0.29%) |