Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 31.60 | 31.62 | 31.21 | 31.38 | 5,611,974 | -0.40(-1.26%) |
Sep 27, 2013 | 32.00 | 32.04 | 31.72 | 31.78 | 3,471,455 | -0.33(-1.03%) |
Sep 26, 2013 | 32.00 | 32.28 | 32.00 | 32.11 | 2,496,826 | +0.11(+0.34%) |
Sep 25, 2013 | 32.13 | 32.24 | 32.00 | 32.00 | 3,563,460 | -0.17(-0.53%) |
Sep 24, 2013 | 32.24 | 32.39 | 32.09 | 32.17 | 3,856,416 | -0.07(-0.22%) |
Sep 23, 2013 | 32.15 | 32.30 | 31.92 | 32.24 | 3,684,948 | -0.04(-0.12%) |
Sep 20, 2013 | 32.79 | 32.80 | 32.14 | 32.28 | 5,997,935 | -0.43(-1.31%) |
Sep 19, 2013 | 32.69 | 32.90 | 32.60 | 32.71 | 3,665,497 | +0.16(+0.49%) |
Sep 18, 2013 | 32.38 | 32.62 | 32.10 | 32.55 | 5,094,735 | +0.12(+0.37%) |
Sep 17, 2013 | 32.27 | 32.60 | 32.27 | 32.43 | 2,455,157 | +0.16(+0.50%) |
Sep 16, 2013 | 32.65 | 32.59 | 32.18 | 32.27 | 3,519,170 | -0.07(-0.22%) |
Sep 13, 2013 | 32.47 | 32.65 | 32.27 | 32.34 | 2,966,766 | -0.04(-0.12%) |
Sep 12, 2013 | 32.62 | 32.85 | 32.35 | 32.38 | 3,685,639 | -0.21(-0.64%) |
Sep 11, 2013 | 32.62 | 32.67 | 32.50 | 32.59 | 3,410,941 | -0.03(-0.09%) |
Sep 10, 2013 | 32.03 | 32.70 | 32.03 | 32.62 | 14,417,067 | +0.60(+1.87%) |
Sep 09, 2013 | 31.86 | 32.14 | 31.86 | 32.02 | 5,614,103 | +0.12(+0.38%) |
Sep 06, 2013 | 32.22 | 32.25 | 31.85 | 31.90 | 6,892,358 | -0.23(-0.72%) |
Sep 05, 2013 | 32.44 | 32.67 | 32.13 | 32.13 | 3,960,455 | -0.37(-1.14%) |
Sep 04, 2013 | 32.49 | 32.64 | 31.97 | 32.50 | 6,854,455 | -0.41(-1.25%) |
Sep 03, 2013 | 33.32 | 33.34 | 32.76 | 32.91 | 7,473,613 | -0.21(-0.63%) |
Aug 30, 2013 | 33.18 | 33.21 | 32.95 | 33.12 | 5,665,680 | +0.02(+0.06%) |
Aug 29, 2013 | 32.75 | 33.26 | 32.71 | 33.10 | 4,513,296 | +0.39(+1.19%) |
Aug 28, 2013 | 32.99 | 33.03 | 32.70 | 32.71 | 2,788,514 | -0.23(-0.70%) |
Aug 27, 2013 | 33.03 | 33.22 | 32.91 | 32.94 | 3,796,117 | -0.20(-0.60%) |
Aug 26, 2013 | 33.31 | 33.40 | 33.14 | 33.14 | 3,356,395 | -0.16(-0.48%) |
Aug 23, 2013 | 32.81 | 33.32 | 32.75 | 33.30 | 15,350,867 | +0.72(+2.21%) |
Aug 22, 2013 | 32.40 | 32.70 | 32.26 | 32.58 | 22,122,024 | +0.26(+0.80%) |
Aug 21, 2013 | 32.58 | 32.64 | 32.32 | 32.32 | 4,057,167 | -0.26(-0.80%) |
Aug 20, 2013 | 32.56 | 32.92 | 32.54 | 32.58 | 3,407,448 | +0.02(+0.06%) |
Aug 19, 2013 | 32.91 | 33.00 | 32.54 | 32.56 | 4,647,503 | -0.36(-1.09%) |
Aug 16, 2013 | 33.34 | 33.35 | 32.91 | 32.92 | 5,853,782 | -0.55(-1.64%) |
Aug 15, 2013 | 33.62 | 33.73 | 33.35 | 33.47 | 4,304,927 | -0.26(-0.77%) |
Aug 14, 2013 | 33.82 | 33.96 | 33.67 | 33.73 | 4,280,105 | -0.15(-0.44%) |
Aug 13, 2013 | 34.12 | 34.22 | 33.80 | 33.88 | 4,345,788 | -0.20(-0.59%) |
Aug 12, 2013 | 33.82 | 34.30 | 33.80 | 34.08 | 4,550,973 | +0.19(+0.56%) |
Aug 09, 2013 | 34.32 | 34.51 | 33.66 | 33.89 | 8,025,526 | -0.47(-1.37%) |
Aug 08, 2013 | 35.33 | 35.33 | 34.25 | 34.36 | 16,506,379 | -2.03(-5.58%) |
Aug 07, 2013 | 36.09 | 36.45 | 35.90 | 36.39 | 4,613,943 | +0.21(+0.58%) |
Aug 06, 2013 | 36.11 | 36.26 | 35.95 | 36.18 | 3,153,539 | +0.09(+0.25%) |
Aug 05, 2013 | 35.97 | 36.23 | 35.81 | 36.09 | 3,583,586 | -0.02(-0.06%) |
Aug 02, 2013 | 36.12 | 36.39 | 36.00 | 36.11 | 3,140,465 | -0.21(-0.58%) |
Aug 01, 2013 | 36.06 | 36.39 | 35.90 | 36.32 | 3,251,416 | +0.47(+1.31%) |
Jul 31, 2013 | 35.74 | 36.18 | 35.71 | 35.85 | 4,625,270 | +0.13(+0.36%) |
Jul 30, 2013 | 35.97 | 36.05 | 35.63 | 35.72 | 4,545,076 | -0.43(-1.19%) |
Jul 29, 2013 | 36.02 | 36.29 | 35.93 | 36.15 | 2,519,767 | +0.12(+0.33%) |
Jul 26, 2013 | 35.78 | 36.10 | 35.63 | 36.03 | 2,757,887 | +0.20(+0.56%) |
Jul 25, 2013 | 35.71 | 36.11 | 35.61 | 35.83 | 3,214,116 | -0.04(-0.11%) |
Jul 24, 2013 | 35.97 | 35.99 | 35.59 | 35.87 | 2,944,325 | -0.07(-0.19%) |
Jul 23, 2013 | 35.91 | 36.06 | 35.71 | 35.94 | 13,298,269 | +0.02(+0.06%) |
Jul 22, 2013 | 36.04 | 35.98 | 35.48 | 35.92 | 3,532,214 | -0.06(-0.17%) |
Jul 19, 2013 | 35.81 | 36.09 | 35.73 | 35.98 | 3,644,991 | +0.17(+0.47%) |
Jul 18, 2013 | 36.11 | 36.13 | 35.50 | 35.81 | 4,903,520 | -0.34(-0.94%) |
Jul 17, 2013 | 36.37 | 36.49 | 36.10 | 36.15 | 3,209,858 | -0.12(-0.33%) |
Jul 16, 2013 | 36.16 | 36.31 | 35.93 | 36.27 | 3,790,946 | +0.03(+0.08%) |
Jul 15, 2013 | 36.22 | 36.34 | 35.70 | 36.24 | 3,642,826 | +0.00(+0.00%) |
Jul 12, 2013 | 35.97 | 36.32 | 35.87 | 36.24 | 3,255,564 | +0.23(+0.64%) |
Jul 11, 2013 | 35.79 | 36.09 | 35.68 | 36.01 | 2,818,980 | +0.55(+1.55%) |
Jul 10, 2013 | 35.45 | 35.53 | 35.17 | 35.46 | 3,013,472 | +0.07(+0.20%) |
Jul 09, 2013 | 35.53 | 35.53 | 35.26 | 35.39 | 2,869,190 | +0.04(+0.11%) |
Jul 08, 2013 | 35.59 | 35.63 | 35.13 | 35.35 | 2,876,758 | -0.09(-0.25%) |
Jul 05, 2013 | 35.39 | 35.55 | 34.90 | 35.44 | 1,952,476 | +0.17(+0.48%) |
Jul 03, 2013 | 35.03 | 35.48 | 35.00 | 35.27 | 1,778,305 | +0.03(+0.09%) |
Jul 02, 2013 | 35.06 | 35.73 | 35.01 | 35.24 | 4,076,082 | +0.09(+0.26%) |