Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.30 | 30.59 | 30.17 | 30.34 | 28,309,796 | -0.02(-0.06%) |
Sep 27, 2013 | 30.32 | 30.58 | 30.27 | 30.36 | 17,125,160 | -0.16(-0.54%) |
Sep 26, 2013 | 30.69 | 30.82 | 30.32 | 30.52 | 16,290,272 | -0.03(-0.10%) |
Sep 25, 2013 | 30.84 | 30.89 | 30.48 | 30.56 | 27,920,972 | -0.44(-1.41%) |
Sep 24, 2013 | 31.03 | 31.17 | 30.80 | 30.99 | 25,400,010 | -0.04(-0.12%) |
Sep 23, 2013 | 30.90 | 31.15 | 30.83 | 31.03 | 24,619,544 | +0.30(+0.99%) |
Sep 20, 2013 | 31.45 | 31.51 | 30.63 | 30.73 | 31,153,890 | -0.65(-2.08%) |
Sep 19, 2013 | 31.37 | 31.47 | 30.96 | 31.38 | 42,687,732 | -0.11(-0.34%) |
Sep 18, 2013 | 30.18 | 31.63 | 30.05 | 31.49 | 52,118,392 | +1.52(+5.07%) |
Sep 17, 2013 | 29.83 | 30.07 | 29.83 | 29.97 | 19,667,914 | +0.37(+1.26%) |
Sep 16, 2013 | 30.13 | 30.13 | 29.58 | 29.59 | 19,222,144 | +0.04(+0.13%) |
Sep 13, 2013 | 29.45 | 29.59 | 29.26 | 29.56 | 12,172,100 | +0.25(+0.86%) |
Sep 12, 2013 | 29.72 | 29.75 | 29.30 | 29.30 | 21,900,838 | -0.34(-1.15%) |
Sep 11, 2013 | 29.61 | 29.84 | 29.35 | 29.64 | 23,643,380 | -0.14(-0.47%) |
Sep 10, 2013 | 29.92 | 30.04 | 29.53 | 29.78 | 41,087,544 | +0.06(+0.21%) |
Sep 09, 2013 | 29.00 | 29.77 | 28.98 | 29.72 | 62,392,864 | +1.04(+3.62%) |
Sep 06, 2013 | 28.54 | 28.81 | 28.30 | 28.68 | 34,505,296 | +0.65(+2.32%) |
Sep 05, 2013 | 27.39 | 28.25 | 27.35 | 28.03 | 26,668,824 | +0.66(+2.41%) |
Sep 04, 2013 | 27.02 | 27.41 | 26.95 | 27.37 | 18,399,198 | +0.19(+0.70%) |
Sep 03, 2013 | 27.16 | 27.32 | 26.94 | 27.18 | 24,496,258 | +0.34(+1.25%) |
Aug 30, 2013 | 27.04 | 27.04 | 26.46 | 26.85 | 21,615,546 | +0.02(+0.07%) |
Aug 29, 2013 | 26.87 | 27.26 | 26.68 | 26.83 | 16,569,827 | -0.04(-0.14%) |
Aug 28, 2013 | 26.83 | 27.29 | 26.67 | 26.86 | 18,953,304 | -0.05(-0.19%) |
Aug 27, 2013 | 26.72 | 26.93 | 26.56 | 26.91 | 30,291,446 | -0.34(-1.25%) |
Aug 26, 2013 | 27.69 | 27.70 | 27.08 | 27.26 | 25,695,256 | -0.47(-1.69%) |
Aug 23, 2013 | 27.02 | 27.77 | 26.88 | 27.73 | 38,213,936 | +1.15(+4.34%) |
Aug 22, 2013 | 26.36 | 26.65 | 26.26 | 26.57 | 29,326,262 | +0.44(+1.70%) |
Aug 21, 2013 | 26.45 | 26.56 | 25.97 | 26.13 | 33,436,300 | -0.54(-2.04%) |
Aug 20, 2013 | 26.89 | 27.10 | 26.66 | 26.67 | 30,928,734 | -0.23(-0.87%) |
Aug 19, 2013 | 27.20 | 27.36 | 26.84 | 26.91 | 40,291,356 | -0.41(-1.51%) |
Aug 16, 2013 | 27.68 | 27.71 | 27.31 | 27.32 | 34,520,368 | -0.51(-1.84%) |
Aug 15, 2013 | 27.50 | 28.00 | 27.39 | 27.83 | 38,772,092 | -0.11(-0.41%) |
Aug 14, 2013 | 28.12 | 28.32 | 27.88 | 27.95 | 45,412,152 | -0.18(-0.65%) |
Aug 13, 2013 | 28.18 | 28.31 | 27.90 | 28.13 | 27,661,938 | -0.18(-0.63%) |
Aug 12, 2013 | 28.58 | 28.94 | 28.14 | 28.31 | 32,204,140 | +0.06(+0.20%) |
Aug 09, 2013 | 27.93 | 28.43 | 27.88 | 28.25 | 25,392,262 | +0.50(+1.80%) |
Aug 08, 2013 | 27.28 | 27.97 | 27.08 | 27.75 | 34,665,240 | +0.86(+3.20%) |
Aug 07, 2013 | 26.86 | 27.17 | 26.82 | 26.89 | 18,074,318 | -0.20(-0.75%) |
Aug 06, 2013 | 27.47 | 27.54 | 26.98 | 27.09 | 25,535,868 | -0.32(-1.18%) |
Aug 05, 2013 | 27.66 | 27.74 | 27.38 | 27.42 | 16,835,686 | -0.42(-1.52%) |
Aug 02, 2013 | 27.76 | 28.15 | 27.74 | 27.84 | 14,870,855 | +0.04(+0.16%) |
Aug 01, 2013 | 27.83 | 27.99 | 27.66 | 27.80 | 21,780,616 | +0.25(+0.90%) |
Jul 31, 2013 | 27.55 | 27.86 | 27.25 | 27.55 | 28,342,180 | -0.11(-0.39%) |
Jul 30, 2013 | 28.11 | 28.13 | 27.57 | 27.66 | 19,804,954 | -0.34(-1.20%) |
Jul 29, 2013 | 28.18 | 28.21 | 27.87 | 27.99 | 18,010,496 | -0.29(-1.03%) |
Jul 26, 2013 | 28.33 | 28.35 | 27.88 | 28.28 | 25,299,290 | -0.06(-0.22%) |
Jul 25, 2013 | 27.90 | 28.39 | 27.86 | 28.35 | 20,901,292 | +0.30(+1.06%) |
Jul 24, 2013 | 28.43 | 28.49 | 27.76 | 28.05 | 31,175,296 | -0.55(-1.93%) |
Jul 23, 2013 | 28.67 | 28.75 | 28.52 | 28.60 | 36,227,544 | +0.40(+1.41%) |
Jul 22, 2013 | 27.77 | 28.37 | 27.64 | 28.20 | 24,632,204 | +0.51(+1.85%) |
Jul 19, 2013 | 27.72 | 27.81 | 27.59 | 27.69 | 20,341,636 | -0.30(-1.09%) |
Jul 18, 2013 | 27.86 | 28.23 | 27.85 | 27.99 | 23,003,874 | +0.10(+0.37%) |
Jul 17, 2013 | 27.83 | 28.02 | 27.72 | 27.89 | 21,742,928 | +0.48(+1.74%) |
Jul 16, 2013 | 27.76 | 27.76 | 27.18 | 27.41 | 26,648,366 | -0.12(-0.45%) |
Jul 15, 2013 | 26.86 | 27.71 | 26.86 | 27.54 | 22,618,964 | +0.75(+2.81%) |
Jul 12, 2013 | 26.98 | 27.10 | 26.69 | 26.78 | 19,716,976 | -0.41(-1.51%) |
Jul 11, 2013 | 26.96 | 27.23 | 26.62 | 27.19 | 36,349,772 | +0.90(+3.42%) |
Jul 10, 2013 | 26.43 | 26.72 | 26.22 | 26.29 | 26,155,300 | -0.29(-1.07%) |
Jul 09, 2013 | 26.45 | 26.78 | 26.41 | 26.58 | 15,337,148 | +0.32(+1.23%) |
Jul 08, 2013 | 26.43 | 26.61 | 26.21 | 26.26 | 28,309,998 | -0.01(-0.02%) |
Jul 05, 2013 | 26.41 | 26.52 | 25.76 | 26.26 | 34,457,576 | -0.36(-1.36%) |
Jul 03, 2013 | 26.45 | 26.85 | 26.33 | 26.62 | 21,332,508 | -0.18(-0.69%) |
Jul 02, 2013 | 27.44 | 27.63 | 26.43 | 26.81 | 34,834,336 | -0.92(-3.33%) |