Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.23 | 30.52 | 30.10 | 30.27 | 28,375,628 | -0.02(-0.06%) |
Sep 27, 2013 | 30.25 | 30.50 | 30.20 | 30.29 | 17,164,982 | -0.16(-0.54%) |
Sep 26, 2013 | 30.62 | 30.74 | 30.25 | 30.45 | 16,328,154 | -0.03(-0.10%) |
Sep 25, 2013 | 30.76 | 30.82 | 30.41 | 30.49 | 27,985,900 | -0.44(-1.41%) |
Sep 24, 2013 | 30.96 | 31.10 | 30.73 | 30.92 | 25,459,076 | -0.04(-0.12%) |
Sep 23, 2013 | 30.83 | 31.08 | 30.76 | 30.96 | 24,676,794 | +0.30(+0.99%) |
Sep 20, 2013 | 31.38 | 31.44 | 30.56 | 30.66 | 31,226,336 | -0.65(-2.08%) |
Sep 19, 2013 | 31.29 | 31.40 | 30.88 | 31.31 | 42,787,000 | -0.11(-0.34%) |
Sep 18, 2013 | 30.11 | 31.55 | 29.98 | 31.41 | 52,239,588 | +1.52(+5.07%) |
Sep 17, 2013 | 29.77 | 30.00 | 29.77 | 29.90 | 19,713,652 | +0.37(+1.26%) |
Sep 16, 2013 | 30.06 | 30.06 | 29.51 | 29.53 | 19,266,844 | +0.04(+0.13%) |
Sep 13, 2013 | 29.38 | 29.52 | 29.19 | 29.49 | 12,200,405 | +0.25(+0.86%) |
Sep 12, 2013 | 29.65 | 29.68 | 29.23 | 29.23 | 21,951,766 | -0.34(-1.15%) |
Sep 11, 2013 | 29.54 | 29.77 | 29.29 | 29.58 | 23,698,362 | -0.14(-0.47%) |
Sep 10, 2013 | 29.85 | 29.97 | 29.46 | 29.71 | 41,183,088 | +0.06(+0.21%) |
Sep 09, 2013 | 28.94 | 29.71 | 28.91 | 29.65 | 62,537,956 | +1.04(+3.62%) |
Sep 06, 2013 | 28.48 | 28.75 | 28.23 | 28.62 | 34,585,536 | +0.65(+2.33%) |
Sep 05, 2013 | 27.33 | 28.19 | 27.28 | 27.97 | 26,730,840 | +0.66(+2.41%) |
Sep 04, 2013 | 26.96 | 27.35 | 26.89 | 27.31 | 18,441,982 | +0.19(+0.70%) |
Sep 03, 2013 | 27.09 | 27.26 | 26.88 | 27.12 | 24,553,222 | +0.33(+1.25%) |
Aug 30, 2013 | 26.98 | 26.98 | 26.40 | 26.78 | 21,665,812 | +0.02(+0.07%) |
Aug 29, 2013 | 26.81 | 27.19 | 26.62 | 26.76 | 16,608,359 | -0.04(-0.14%) |
Aug 28, 2013 | 26.76 | 27.23 | 26.61 | 26.80 | 18,997,378 | -0.05(-0.19%) |
Aug 27, 2013 | 26.66 | 26.87 | 26.50 | 26.85 | 30,361,886 | -0.34(-1.25%) |
Aug 26, 2013 | 27.63 | 27.64 | 27.02 | 27.19 | 25,755,008 | -0.47(-1.69%) |
Aug 23, 2013 | 26.96 | 27.71 | 26.82 | 27.66 | 38,302,800 | +1.15(+4.34%) |
Aug 22, 2013 | 26.30 | 26.59 | 26.20 | 26.51 | 29,394,458 | +0.44(+1.70%) |
Aug 21, 2013 | 26.39 | 26.50 | 25.91 | 26.07 | 33,514,054 | -0.54(-2.04%) |
Aug 20, 2013 | 26.83 | 27.04 | 26.60 | 26.61 | 31,000,656 | -0.23(-0.87%) |
Aug 19, 2013 | 27.14 | 27.30 | 26.78 | 26.85 | 40,385,052 | -0.41(-1.51%) |
Aug 16, 2013 | 27.62 | 27.64 | 27.25 | 27.26 | 34,600,640 | -0.51(-1.84%) |
Aug 15, 2013 | 27.44 | 27.94 | 27.33 | 27.77 | 38,862,252 | -0.11(-0.41%) |
Aug 14, 2013 | 28.06 | 28.26 | 27.81 | 27.88 | 45,517,756 | -0.18(-0.65%) |
Aug 13, 2013 | 28.11 | 28.25 | 27.84 | 28.07 | 27,726,264 | -0.18(-0.63%) |
Aug 12, 2013 | 28.51 | 28.87 | 28.07 | 28.24 | 32,279,028 | +0.06(+0.20%) |
Aug 09, 2013 | 27.86 | 28.36 | 27.81 | 28.19 | 25,451,310 | +0.50(+1.80%) |
Aug 08, 2013 | 27.21 | 27.91 | 27.02 | 27.69 | 34,745,848 | +0.86(+3.20%) |
Aug 07, 2013 | 26.80 | 27.11 | 26.76 | 26.83 | 18,116,348 | -0.20(-0.75%) |
Aug 06, 2013 | 27.40 | 27.47 | 26.92 | 27.03 | 25,595,250 | -0.32(-1.18%) |
Aug 05, 2013 | 27.60 | 27.68 | 27.31 | 27.35 | 16,874,836 | -0.42(-1.52%) |
Aug 02, 2013 | 27.69 | 28.08 | 27.67 | 27.77 | 14,905,436 | +0.04(+0.16%) |
Aug 01, 2013 | 27.77 | 27.93 | 27.59 | 27.73 | 21,831,266 | +0.25(+0.90%) |
Jul 31, 2013 | 27.49 | 27.79 | 27.19 | 27.48 | 28,408,088 | -0.11(-0.39%) |
Jul 30, 2013 | 28.05 | 28.07 | 27.51 | 27.59 | 19,851,010 | -0.33(-1.20%) |
Jul 29, 2013 | 28.12 | 28.14 | 27.81 | 27.93 | 18,052,378 | -0.29(-1.03%) |
Jul 26, 2013 | 28.27 | 28.29 | 27.82 | 28.22 | 25,358,122 | -0.06(-0.22%) |
Jul 25, 2013 | 27.84 | 28.32 | 27.79 | 28.28 | 20,949,896 | +0.30(+1.06%) |
Jul 24, 2013 | 28.37 | 28.43 | 27.69 | 27.98 | 31,247,792 | -0.55(-1.93%) |
Jul 23, 2013 | 28.60 | 28.68 | 28.45 | 28.53 | 36,311,788 | +0.40(+1.41%) |
Jul 22, 2013 | 27.71 | 28.30 | 27.58 | 28.14 | 24,689,484 | +0.51(+1.85%) |
Jul 19, 2013 | 27.65 | 27.75 | 27.53 | 27.62 | 20,388,940 | -0.30(-1.09%) |
Jul 18, 2013 | 27.80 | 28.17 | 27.78 | 27.93 | 23,057,368 | +0.10(+0.37%) |
Jul 17, 2013 | 27.76 | 27.96 | 27.65 | 27.82 | 21,793,490 | +0.48(+1.74%) |
Jul 16, 2013 | 27.69 | 27.69 | 27.12 | 27.35 | 26,710,336 | -0.12(-0.45%) |
Jul 15, 2013 | 26.80 | 27.65 | 26.80 | 27.47 | 22,671,562 | +0.75(+2.81%) |
Jul 12, 2013 | 26.92 | 27.04 | 26.63 | 26.72 | 19,762,826 | -0.41(-1.51%) |
Jul 11, 2013 | 26.90 | 27.17 | 26.56 | 27.13 | 36,434,300 | +0.90(+3.42%) |
Jul 10, 2013 | 26.37 | 26.66 | 26.16 | 26.23 | 26,216,122 | -0.28(-1.07%) |
Jul 09, 2013 | 26.39 | 26.72 | 26.35 | 26.52 | 15,372,813 | +0.32(+1.23%) |
Jul 08, 2013 | 26.37 | 26.55 | 26.15 | 26.20 | 28,375,832 | -0.01(-0.02%) |
Jul 05, 2013 | 26.35 | 26.45 | 25.70 | 26.20 | 34,537,704 | -0.36(-1.36%) |
Jul 03, 2013 | 26.39 | 26.78 | 26.26 | 26.56 | 21,382,116 | -0.18(-0.68%) |
Jul 02, 2013 | 27.38 | 27.57 | 26.37 | 26.75 | 34,915,340 | -0.92(-3.33%) |