Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 30.33 | 30.93 | 30.28 | 30.77 | 0 | +0.22(+0.73%) |
Sep 26, 2013 | 30.25 | 30.57 | 30.21 | 30.55 | 6,363,355 | +0.32(+1.07%) |
Sep 25, 2013 | 29.97 | 30.35 | 29.84 | 30.23 | 12,130,713 | +0.11(+0.37%) |
Sep 24, 2013 | 30.40 | 30.48 | 30.07 | 30.12 | 8,118,046 | -0.18(-0.58%) |
Sep 23, 2013 | 30.30 | 30.56 | 30.23 | 30.29 | 6,323,170 | -0.25(-0.82%) |
Sep 20, 2013 | 30.45 | 30.80 | 30.41 | 30.54 | 0 | +0.19(+0.61%) |
Sep 19, 2013 | 30.40 | 30.46 | 29.99 | 30.36 | 8,740,424 | +0.07(+0.24%) |
Sep 18, 2013 | 30.09 | 30.54 | 29.88 | 30.28 | 0 | +0.13(+0.43%) |
Sep 17, 2013 | 30.16 | 30.33 | 30.05 | 30.15 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 30.69 | 30.75 | 30.09 | 30.16 | 11,779,359 | -0.03(-0.09%) |
Sep 13, 2013 | 30.13 | 30.22 | 29.69 | 30.19 | 0 | +0.30(+0.99%) |
Sep 12, 2013 | 30.03 | 30.13 | 29.75 | 29.89 | 9,941,656 | -0.14(-0.48%) |
Sep 11, 2013 | 30.17 | 30.19 | 29.82 | 30.04 | 9,009,368 | +0.23(+0.76%) |
Sep 10, 2013 | 29.84 | 30.01 | 29.68 | 29.81 | 9,064,539 | +0.08(+0.28%) |
Sep 09, 2013 | 29.71 | 29.79 | 29.41 | 29.73 | 0 | +0.03(+0.09%) |
Sep 06, 2013 | 29.50 | 29.99 | 29.08 | 29.70 | 0 | +0.14(+0.47%) |
Sep 05, 2013 | 29.50 | 29.74 | 29.13 | 29.56 | 6,770,343 | +0.00(+0.00%) |
Sep 04, 2013 | 29.46 | 29.78 | 29.26 | 29.56 | 8,918,882 | +0.22(+0.76%) |
Sep 03, 2013 | 29.90 | 29.92 | 29.23 | 29.34 | 11,848,970 | +0.35(+1.21%) |
Aug 30, 2013 | 29.22 | 29.33 | 28.81 | 28.99 | 0 | -0.08(-0.29%) |
Aug 29, 2013 | 28.98 | 29.51 | 28.89 | 29.07 | 10,179,317 | -0.14(-0.48%) |
Aug 28, 2013 | 29.30 | 29.38 | 28.89 | 29.21 | 9,324,962 | -0.03(-0.10%) |
Aug 27, 2013 | 29.36 | 29.51 | 29.03 | 29.24 | 10,363,112 | -0.44(-1.50%) |
Aug 26, 2013 | 29.76 | 30.13 | 29.62 | 29.68 | 8,581,416 | -0.10(-0.34%) |
Aug 23, 2013 | 29.71 | 29.91 | 29.61 | 29.78 | 0 | +0.10(+0.34%) |
Aug 22, 2013 | 29.25 | 31.10 | 29.15 | 29.68 | 6,201,180 | +0.58(+2.00%) |
Aug 21, 2013 | 29.32 | 29.54 | 29.07 | 29.10 | 12,336,688 | -0.41(-1.38%) |
Aug 20, 2013 | 29.23 | 29.58 | 29.10 | 29.51 | 11,746,144 | +0.42(+1.43%) |
Aug 19, 2013 | 29.70 | 29.70 | 29.06 | 29.09 | 9,721,447 | -0.49(-1.66%) |
Aug 16, 2013 | 29.32 | 29.79 | 29.32 | 29.58 | 0 | +0.12(+0.41%) |
Aug 15, 2013 | 29.79 | 29.79 | 29.16 | 29.46 | 10,333,444 | -0.40(-1.33%) |
Aug 14, 2013 | 30.09 | 30.29 | 29.72 | 29.86 | 9,728,325 | -0.23(-0.77%) |
Aug 13, 2013 | 30.25 | 30.26 | 29.89 | 30.09 | 10,549,358 | -0.13(-0.43%) |
Aug 12, 2013 | 30.13 | 30.38 | 30.11 | 30.22 | 10,193,533 | -0.10(-0.34%) |
Aug 09, 2013 | 30.44 | 30.62 | 30.19 | 30.32 | 17,509,170 | -0.02(-0.06%) |
Aug 08, 2013 | 29.42 | 31.31 | 29.39 | 30.34 | 30,519,738 | +0.91(+3.08%) |
Aug 07, 2013 | 29.61 | 30.43 | 29.13 | 29.43 | 28,494,370 | +0.54(+1.86%) |
Aug 06, 2013 | 28.83 | 29.30 | 28.77 | 28.89 | 13,720,961 | -0.12(-0.41%) |
Aug 05, 2013 | 29.05 | 30.21 | 28.91 | 29.02 | 15,393,684 | -0.16(-0.54%) |
Aug 02, 2013 | 28.47 | 29.20 | 28.30 | 29.17 | 21,707,130 | +0.84(+2.97%) |
Aug 01, 2013 | 27.85 | 28.35 | 27.82 | 28.33 | 15,198,793 | +0.68(+2.48%) |
Jul 31, 2013 | 27.41 | 27.87 | 27.27 | 27.65 | 14,460,877 | +0.43(+1.56%) |
Jul 30, 2013 | 27.67 | 27.90 | 27.22 | 27.22 | 16,942,214 | -0.45(-1.64%) |
Jul 29, 2013 | 28.03 | 28.03 | 27.55 | 27.67 | 11,549,917 | -0.48(-1.71%) |
Jul 26, 2013 | 27.82 | 28.17 | 27.81 | 28.15 | 7,802,082 | +0.04(+0.13%) |
Jul 25, 2013 | 27.89 | 28.19 | 27.86 | 28.12 | 8,888,950 | -0.08(-0.30%) |
Jul 24, 2013 | 28.50 | 28.64 | 28.02 | 28.20 | 10,143,344 | -0.35(-1.23%) |
Jul 23, 2013 | 28.40 | 28.66 | 28.23 | 28.55 | 12,099,728 | -0.01(-0.03%) |
Jul 22, 2013 | 28.98 | 29.13 | 28.27 | 28.56 | 9,698,264 | +0.18(+0.62%) |
Jul 19, 2013 | 28.67 | 28.78 | 28.26 | 28.39 | 11,067,549 | -0.31(-1.10%) |
Jul 18, 2013 | 28.02 | 28.81 | 27.99 | 28.70 | 15,585,466 | +0.80(+2.85%) |
Jul 17, 2013 | 28.02 | 28.18 | 27.70 | 27.90 | 6,809,461 | -0.06(-0.20%) |
Jul 16, 2013 | 27.89 | 28.10 | 27.79 | 27.96 | 7,444,656 | +0.20(+0.73%) |
Jul 15, 2013 | 28.02 | 28.07 | 27.66 | 27.76 | 12,545,348 | -0.18(-0.63%) |
Jul 12, 2013 | 27.83 | 28.00 | 27.66 | 27.93 | 15,852,643 | +0.23(+0.83%) |
Jul 11, 2013 | 28.24 | 28.24 | 27.55 | 27.70 | 19,994,976 | -0.07(-0.27%) |
Jul 10, 2013 | 27.82 | 27.92 | 27.40 | 27.78 | 12,863,108 | -0.06(-0.23%) |
Jul 09, 2013 | 28.22 | 28.32 | 27.72 | 27.84 | 15,670,310 | -0.26(-0.92%) |
Jul 08, 2013 | 28.31 | 28.36 | 27.82 | 28.10 | 13,214,805 | -0.02(-0.07%) |
Jul 05, 2013 | 28.06 | 28.26 | 27.67 | 28.12 | 12,650,944 | +0.68(+2.50%) |
Jul 04, 2013 | 26.90 | 27.50 | 26.64 | 27.43 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 26.90 | 27.51 | 26.64 | 27.43 | 10,539,355 | +0.41(+1.51%) |
Jul 02, 2013 | 27.53 | 27.53 | 26.95 | 27.03 | 18,028,000 | -0.18(-0.65%) |