Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.83 | 32.96 | 32.52 | 32.60 | 0 | -0.42(-1.28%) |
Sep 26, 2013 | 32.92 | 33.22 | 32.80 | 33.03 | 6,488,445 | +0.31(+0.94%) |
Sep 25, 2013 | 32.91 | 33.08 | 32.63 | 32.72 | 8,056,234 | -0.11(-0.35%) |
Sep 24, 2013 | 32.52 | 33.27 | 32.51 | 32.83 | 8,511,201 | -0.29(-0.88%) |
Sep 23, 2013 | 32.90 | 33.40 | 32.90 | 33.13 | 4,940,893 | +0.05(+0.14%) |
Sep 20, 2013 | 33.78 | 33.78 | 33.06 | 33.08 | 0 | -0.86(-2.53%) |
Sep 19, 2013 | 33.77 | 34.19 | 33.72 | 33.94 | 4,778,609 | +0.25(+0.75%) |
Sep 18, 2013 | 33.58 | 33.88 | 33.45 | 33.68 | 4,521,600 | +0.13(+0.39%) |
Sep 17, 2013 | 33.29 | 33.68 | 33.28 | 33.55 | 0 | +0.21(+0.62%) |
Sep 16, 2013 | 33.63 | 33.52 | 33.19 | 33.35 | 0 | -0.17(-0.50%) |
Sep 13, 2013 | 33.53 | 33.56 | 33.18 | 33.52 | 0 | +0.09(+0.27%) |
Sep 12, 2013 | 33.16 | 33.55 | 33.12 | 33.42 | 5,936,560 | +0.17(+0.51%) |
Sep 11, 2013 | 32.94 | 33.45 | 32.94 | 33.26 | 5,730,553 | +0.26(+0.79%) |
Sep 10, 2013 | 32.82 | 33.16 | 32.81 | 33.00 | 5,382,439 | +0.25(+0.77%) |
Sep 09, 2013 | 32.83 | 32.91 | 32.44 | 32.74 | 7,707,285 | +0.40(+1.23%) |
Sep 06, 2013 | 32.28 | 32.44 | 31.91 | 32.34 | 0 | +0.10(+0.31%) |
Sep 05, 2013 | 32.13 | 32.41 | 32.05 | 32.25 | 4,389,147 | +0.03(+0.09%) |
Sep 04, 2013 | 32.16 | 32.49 | 31.93 | 32.21 | 7,088,537 | +0.19(+0.60%) |
Sep 03, 2013 | 31.87 | 32.26 | 31.87 | 32.02 | 7,499,357 | +0.21(+0.67%) |
Aug 30, 2013 | 31.85 | 32.02 | 31.69 | 31.81 | 0 | -0.05(-0.14%) |
Aug 29, 2013 | 31.63 | 32.01 | 31.62 | 31.85 | 4,198,129 | +0.13(+0.41%) |
Aug 28, 2013 | 31.79 | 31.92 | 31.61 | 31.72 | 4,201,150 | -0.03(-0.10%) |
Aug 27, 2013 | 31.66 | 31.92 | 31.62 | 31.76 | 7,562,364 | -0.29(-0.91%) |
Aug 26, 2013 | 31.24 | 32.34 | 31.24 | 32.05 | 6,378,435 | -0.08(-0.24%) |
Aug 23, 2013 | 32.16 | 32.21 | 31.87 | 32.12 | 0 | +0.10(+0.31%) |
Aug 22, 2013 | 31.90 | 32.11 | 31.75 | 32.02 | 4,399,679 | +0.21(+0.67%) |
Aug 21, 2013 | 31.68 | 32.11 | 31.63 | 31.81 | 5,548,765 | -0.16(-0.50%) |
Aug 20, 2013 | 32.04 | 32.07 | 31.75 | 31.97 | 7,929,862 | -0.11(-0.33%) |
Aug 19, 2013 | 32.07 | 32.47 | 32.05 | 32.08 | 6,121,077 | -0.24(-0.73%) |
Aug 16, 2013 | 32.20 | 32.47 | 32.15 | 32.31 | 0 | +0.13(+0.40%) |
Aug 15, 2013 | 30.93 | 32.28 | 30.78 | 32.18 | 18,276,890 | -0.23(-0.71%) |
Aug 14, 2013 | 32.48 | 32.54 | 32.15 | 32.41 | 11,843,324 | +0.03(+0.09%) |
Aug 13, 2013 | 32.56 | 32.74 | 32.19 | 32.38 | 9,412,600 | -0.18(-0.56%) |
Aug 12, 2013 | 32.96 | 32.96 | 32.54 | 32.57 | 7,839,329 | +0.01(+0.02%) |
Aug 09, 2013 | 32.57 | 33.02 | 32.44 | 32.56 | 10,241,745 | +0.05(+0.16%) |
Aug 08, 2013 | 32.16 | 32.57 | 32.16 | 32.51 | 14,637,955 | +0.57(+1.80%) |
Aug 07, 2013 | 31.84 | 32.15 | 31.75 | 31.93 | 7,075,006 | +0.15(+0.48%) |
Aug 06, 2013 | 31.95 | 32.08 | 31.57 | 31.78 | 4,493,195 | -0.14(-0.43%) |
Aug 05, 2013 | 31.56 | 31.98 | 31.55 | 31.92 | 5,723,711 | +0.34(+1.07%) |
Aug 02, 2013 | 31.82 | 31.85 | 31.51 | 31.58 | 4,297,115 | -0.18(-0.58%) |
Aug 01, 2013 | 31.56 | 31.94 | 31.56 | 31.76 | 4,651,742 | +0.28(+0.88%) |
Jul 31, 2013 | 31.62 | 31.84 | 31.46 | 31.49 | 5,971,909 | +0.04(+0.12%) |
Jul 30, 2013 | 31.48 | 31.65 | 31.30 | 31.45 | 0 | +0.16(+0.51%) |
Jul 29, 2013 | 31.62 | 31.62 | 31.17 | 31.29 | 0 | -0.38(-1.18%) |
Jul 26, 2013 | 31.51 | 31.72 | 31.30 | 31.66 | 0 | -0.15(-0.46%) |
Jul 25, 2013 | 31.58 | 31.91 | 31.54 | 31.81 | 0 | +0.21(+0.65%) |
Jul 24, 2013 | 31.55 | 32.25 | 31.40 | 31.60 | 0 | +0.28(+0.88%) |
Jul 23, 2013 | 31.55 | 31.85 | 31.28 | 31.33 | 0 | -0.28(-0.90%) |
Jul 22, 2013 | 31.44 | 31.82 | 31.24 | 31.61 | 0 | -0.04(-0.12%) |
Jul 19, 2013 | 31.50 | 31.75 | 31.36 | 31.65 | 9,082,372 | +0.27(+0.85%) |
Jul 18, 2013 | 31.24 | 31.69 | 30.97 | 31.38 | 0 | +0.38(+1.24%) |
Jul 17, 2013 | 30.69 | 31.18 | 30.63 | 31.00 | 7,307,857 | +0.31(+1.02%) |
Jul 16, 2013 | 30.64 | 30.78 | 30.51 | 30.68 | 0 | -0.02(-0.07%) |
Jul 15, 2013 | 30.68 | 31.00 | 30.51 | 30.71 | 12,307,833 | +0.61(+2.04%) |
Jul 12, 2013 | 30.00 | 30.18 | 29.99 | 30.09 | 0 | +0.21(+0.69%) |
Jul 11, 2013 | 29.96 | 30.08 | 29.75 | 29.89 | 0 | +0.21(+0.72%) |
Jul 10, 2013 | 29.62 | 29.84 | 29.46 | 29.67 | 0 | +0.06(+0.21%) |
Jul 09, 2013 | 29.63 | 29.73 | 29.47 | 29.61 | 0 | +0.22(+0.76%) |
Jul 08, 2013 | 29.73 | 29.74 | 29.35 | 29.39 | 0 | -0.18(-0.62%) |
Jul 05, 2013 | 29.28 | 29.72 | 29.24 | 29.57 | 0 | +0.35(+1.20%) |
Jul 03, 2013 | 29.11 | 29.43 | 29.05 | 29.22 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 28.95 | 29.34 | 28.85 | 29.21 | 0 | +0.34(+1.19%) |