Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.95 | 29.03 | 28.85 | 28.97 | 15,832,685 | -0.19(-0.66%) |
Sep 26, 2013 | 29.17 | 29.30 | 28.99 | 29.16 | 20,082,338 | -0.01(-0.04%) |
Sep 25, 2013 | 29.33 | 29.39 | 29.09 | 29.18 | 21,062,504 | -0.15(-0.51%) |
Sep 24, 2013 | 29.33 | 29.51 | 29.22 | 29.33 | 20,958,692 | -0.41(-1.38%) |
Sep 23, 2013 | 29.56 | 29.85 | 29.56 | 29.74 | 18,596,264 | +0.17(+0.56%) |
Sep 20, 2013 | 30.02 | 30.05 | 29.55 | 29.57 | 22,099,928 | -0.35(-1.16%) |
Sep 19, 2013 | 29.93 | 30.05 | 29.71 | 29.92 | 31,222,534 | -0.22(-0.72%) |
Sep 18, 2013 | 29.40 | 30.19 | 29.25 | 30.13 | 40,581,488 | +0.58(+1.95%) |
Sep 17, 2013 | 29.58 | 29.63 | 29.47 | 29.56 | 16,091,458 | -0.14(-0.47%) |
Sep 16, 2013 | 29.86 | 29.87 | 29.56 | 29.70 | 24,844,836 | +0.30(+1.01%) |
Sep 13, 2013 | 29.21 | 29.43 | 29.19 | 29.40 | 14,519,688 | +0.10(+0.35%) |
Sep 12, 2013 | 29.59 | 29.61 | 29.23 | 29.30 | 27,849,576 | -0.33(-1.12%) |
Sep 11, 2013 | 29.53 | 29.70 | 29.45 | 29.63 | 22,244,504 | -0.22(-0.75%) |
Sep 10, 2013 | 29.70 | 29.92 | 29.62 | 29.85 | 44,449,808 | +0.40(+1.36%) |
Sep 09, 2013 | 29.10 | 29.51 | 29.07 | 29.45 | 41,122,932 | +0.69(+2.38%) |
Sep 06, 2013 | 28.85 | 28.96 | 28.54 | 28.76 | 24,309,908 | +0.12(+0.40%) |
Sep 05, 2013 | 28.51 | 28.73 | 28.46 | 28.65 | 26,539,624 | +0.29(+1.03%) |
Sep 04, 2013 | 28.19 | 28.43 | 28.09 | 28.36 | 22,047,132 | +0.48(+1.71%) |
Sep 03, 2013 | 28.10 | 28.23 | 27.85 | 27.88 | 31,846,920 | +0.85(+3.13%) |
Aug 30, 2013 | 27.01 | 27.10 | 26.78 | 27.03 | 21,938,488 | +0.02(+0.06%) |
Aug 29, 2013 | 27.03 | 27.28 | 26.96 | 27.02 | 20,864,918 | +0.09(+0.34%) |
Aug 28, 2013 | 26.83 | 27.14 | 26.72 | 26.93 | 18,366,834 | -0.07(-0.24%) |
Aug 27, 2013 | 27.22 | 27.24 | 26.89 | 26.99 | 37,685,980 | -0.46(-1.69%) |
Aug 26, 2013 | 27.68 | 27.74 | 27.34 | 27.46 | 21,116,266 | +0.01(+0.05%) |
Aug 23, 2013 | 27.36 | 27.79 | 27.17 | 27.44 | 24,004,408 | -0.10(-0.36%) |
Aug 22, 2013 | 27.31 | 27.63 | 27.31 | 27.54 | 28,014,896 | +0.72(+2.70%) |
Aug 21, 2013 | 27.02 | 27.07 | 26.64 | 26.82 | 33,653,400 | -0.55(-2.02%) |
Aug 20, 2013 | 27.30 | 27.54 | 27.28 | 27.37 | 21,336,408 | -0.38(-1.36%) |
Aug 19, 2013 | 27.98 | 28.02 | 27.70 | 27.75 | 18,674,598 | -0.08(-0.28%) |
Aug 16, 2013 | 28.09 | 28.10 | 27.79 | 27.83 | 19,020,074 | +0.01(+0.03%) |
Aug 15, 2013 | 27.89 | 27.95 | 27.63 | 27.82 | 26,968,886 | -0.20(-0.71%) |
Aug 14, 2013 | 28.03 | 28.13 | 27.95 | 28.02 | 26,325,110 | +0.02(+0.08%) |
Aug 13, 2013 | 27.95 | 28.16 | 27.81 | 27.99 | 39,771,204 | +0.56(+2.05%) |
Aug 12, 2013 | 27.14 | 27.48 | 27.13 | 27.43 | 41,913,640 | +0.86(+3.24%) |
Aug 09, 2013 | 26.45 | 26.71 | 26.41 | 26.57 | 28,364,200 | +0.10(+0.38%) |
Aug 08, 2013 | 26.25 | 26.57 | 26.07 | 26.47 | 34,249,656 | +0.48(+1.84%) |
Aug 07, 2013 | 26.11 | 26.20 | 25.95 | 25.99 | 23,542,968 | -0.50(-1.89%) |
Aug 06, 2013 | 26.56 | 26.61 | 26.32 | 26.49 | 14,688,710 | -0.18(-0.69%) |
Aug 05, 2013 | 26.72 | 26.73 | 26.52 | 26.68 | 19,496,838 | -0.23(-0.86%) |
Aug 02, 2013 | 26.76 | 26.96 | 26.76 | 26.91 | 10,799,129 | +0.04(+0.16%) |
Aug 01, 2013 | 26.63 | 27.03 | 26.63 | 26.87 | 25,677,342 | +0.50(+1.91%) |
Jul 31, 2013 | 26.44 | 26.66 | 26.22 | 26.36 | 23,710,028 | -0.11(-0.41%) |
Jul 30, 2013 | 26.66 | 26.67 | 26.38 | 26.47 | 18,335,690 | +0.07(+0.26%) |
Jul 29, 2013 | 26.44 | 26.53 | 26.32 | 26.40 | 14,888,417 | -0.32(-1.18%) |
Jul 26, 2013 | 26.52 | 26.77 | 26.30 | 26.72 | 21,096,838 | +0.06(+0.23%) |
Jul 25, 2013 | 26.40 | 26.68 | 26.39 | 26.66 | 17,050,106 | +0.23(+0.87%) |
Jul 24, 2013 | 26.58 | 26.64 | 26.18 | 26.43 | 23,131,532 | -0.28(-1.04%) |
Jul 23, 2013 | 26.63 | 26.87 | 26.49 | 26.70 | 29,292,956 | +0.72(+2.75%) |
Jul 22, 2013 | 25.82 | 26.04 | 25.74 | 25.99 | 14,560,425 | +0.03(+0.12%) |
Jul 19, 2013 | 25.87 | 26.05 | 25.79 | 25.96 | 25,316,402 | +0.08(+0.30%) |
Jul 18, 2013 | 25.96 | 26.06 | 25.82 | 25.88 | 13,535,770 | -0.13(-0.49%) |
Jul 17, 2013 | 26.12 | 26.25 | 26.00 | 26.01 | 12,965,590 | +0.13(+0.52%) |
Jul 16, 2013 | 25.81 | 25.89 | 25.66 | 25.87 | 12,251,707 | +0.05(+0.21%) |
Jul 15, 2013 | 25.66 | 25.89 | 25.59 | 25.82 | 11,086,208 | +0.26(+1.02%) |
Jul 12, 2013 | 25.66 | 25.74 | 25.49 | 25.56 | 20,969,260 | -0.72(-2.75%) |
Jul 11, 2013 | 25.88 | 26.32 | 25.86 | 26.28 | 45,438,640 | +1.31(+5.24%) |
Jul 10, 2013 | 25.04 | 25.12 | 24.86 | 24.97 | 24,751,552 | +0.07(+0.28%) |
Jul 09, 2013 | 24.90 | 25.03 | 24.86 | 24.90 | 23,273,508 | +0.12(+0.47%) |
Jul 08, 2013 | 24.73 | 25.02 | 24.72 | 24.79 | 21,032,740 | +0.11(+0.44%) |
Jul 05, 2013 | 24.79 | 24.81 | 24.44 | 24.68 | 22,258,142 | +0.26(+1.07%) |
Jul 03, 2013 | 24.30 | 24.62 | 24.19 | 24.42 | 18,587,326 | -0.22(-0.91%) |
Jul 02, 2013 | 24.95 | 25.06 | 24.47 | 24.64 | 29,416,128 | -0.35(-1.42%) |