Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.81 | 34.13 | 33.73 | 33.98 | 3,530,428 | -0.24(-0.69%) |
Sep 27, 2013 | 34.25 | 34.28 | 33.98 | 34.22 | 3,072,240 | -0.26(-0.75%) |
Sep 26, 2013 | 34.35 | 34.76 | 34.30 | 34.48 | 3,080,284 | +0.12(+0.36%) |
Sep 25, 2013 | 34.25 | 34.66 | 34.13 | 34.35 | 4,108,914 | +0.12(+0.36%) |
Sep 24, 2013 | 34.35 | 34.66 | 34.02 | 34.23 | 4,998,998 | -0.05(-0.15%) |
Sep 23, 2013 | 34.56 | 34.74 | 34.14 | 34.28 | 5,022,590 | -0.54(-1.55%) |
Sep 20, 2013 | 35.35 | 35.56 | 34.71 | 34.82 | 10,542,578 | -0.51(-1.44%) |
Sep 19, 2013 | 35.69 | 35.81 | 35.15 | 35.33 | 4,487,628 | -0.21(-0.58%) |
Sep 18, 2013 | 35.56 | 35.97 | 35.43 | 35.54 | 6,113,840 | -0.04(-0.10%) |
Sep 17, 2013 | 35.43 | 35.67 | 35.39 | 35.57 | 2,953,124 | +0.14(+0.39%) |
Sep 16, 2013 | 35.47 | 35.66 | 35.15 | 35.43 | 3,303,950 | +0.40(+1.15%) |
Sep 13, 2013 | 35.00 | 35.21 | 34.67 | 35.03 | 4,369,825 | +0.13(+0.37%) |
Sep 12, 2013 | 35.20 | 35.23 | 34.86 | 34.90 | 3,213,820 | -0.25(-0.72%) |
Sep 11, 2013 | 35.20 | 35.42 | 35.01 | 35.16 | 3,512,917 | -0.19(-0.52%) |
Sep 10, 2013 | 35.32 | 35.53 | 35.21 | 35.34 | 4,356,783 | +0.28(+0.79%) |
Sep 09, 2013 | 34.91 | 35.09 | 34.71 | 35.06 | 3,653,276 | +0.25(+0.71%) |
Sep 06, 2013 | 35.27 | 35.27 | 34.35 | 34.82 | 3,753,872 | -0.35(-1.00%) |
Sep 05, 2013 | 35.20 | 35.57 | 35.13 | 35.17 | 3,370,888 | +0.03(+0.07%) |
Sep 04, 2013 | 34.77 | 35.38 | 34.68 | 35.14 | 4,510,897 | +0.36(+1.04%) |
Sep 03, 2013 | 34.75 | 35.19 | 34.62 | 34.78 | 4,305,491 | +0.43(+1.26%) |
Aug 30, 2013 | 34.64 | 34.64 | 34.22 | 34.35 | 3,654,552 | -0.25(-0.71%) |
Aug 29, 2013 | 34.30 | 34.92 | 34.21 | 34.59 | 2,492,881 | +0.21(+0.61%) |
Aug 28, 2013 | 34.36 | 34.64 | 34.22 | 34.38 | 3,245,034 | -0.04(-0.12%) |
Aug 27, 2013 | 35.30 | 35.30 | 34.38 | 34.42 | 4,943,967 | -1.36(-3.81%) |
Aug 26, 2013 | 35.84 | 36.21 | 35.77 | 35.79 | 3,264,752 | -0.08(-0.22%) |
Aug 23, 2013 | 36.04 | 36.04 | 35.72 | 35.87 | 3,437,411 | -0.03(-0.09%) |
Aug 22, 2013 | 35.22 | 35.99 | 35.19 | 35.90 | 3,758,371 | +0.78(+2.23%) |
Aug 21, 2013 | 35.04 | 35.41 | 34.88 | 35.11 | 4,347,092 | -0.03(-0.07%) |
Aug 20, 2013 | 34.70 | 35.22 | 34.62 | 35.14 | 3,603,861 | +0.43(+1.25%) |
Aug 19, 2013 | 34.78 | 35.02 | 34.65 | 34.71 | 4,954,008 | -0.22(-0.63%) |
Aug 16, 2013 | 34.78 | 35.21 | 34.77 | 34.93 | 4,067,882 | +0.03(+0.07%) |
Aug 15, 2013 | 35.33 | 35.35 | 34.83 | 34.90 | 3,389,241 | -0.75(-2.11%) |
Aug 14, 2013 | 35.61 | 35.92 | 35.55 | 35.66 | 2,769,476 | +0.02(+0.04%) |
Aug 13, 2013 | 35.35 | 35.82 | 35.30 | 35.64 | 2,817,660 | +0.35(+0.99%) |
Aug 12, 2013 | 35.46 | 35.59 | 35.22 | 35.29 | 4,194,871 | -0.40(-1.11%) |
Aug 09, 2013 | 35.74 | 35.93 | 35.63 | 35.69 | 3,236,801 | -0.10(-0.27%) |
Aug 08, 2013 | 35.88 | 36.22 | 35.71 | 35.78 | 3,044,971 | +0.09(+0.25%) |
Aug 07, 2013 | 36.21 | 36.26 | 35.64 | 35.70 | 4,412,851 | -0.67(-1.85%) |
Aug 06, 2013 | 36.16 | 36.45 | 36.08 | 36.37 | 3,362,359 | +0.15(+0.43%) |
Aug 05, 2013 | 36.18 | 36.34 | 36.00 | 36.22 | 2,251,400 | -0.11(-0.31%) |
Aug 02, 2013 | 36.27 | 36.40 | 36.03 | 36.33 | 3,160,956 | -0.07(-0.18%) |
Aug 01, 2013 | 36.12 | 36.49 | 36.11 | 36.40 | 3,619,263 | +0.53(+1.48%) |
Jul 31, 2013 | 35.45 | 36.14 | 35.35 | 35.87 | 5,785,240 | +0.53(+1.50%) |
Jul 30, 2013 | 35.44 | 35.55 | 35.26 | 35.34 | 3,402,670 | +0.06(+0.16%) |
Jul 29, 2013 | 35.42 | 35.50 | 35.21 | 35.28 | 3,080,853 | -0.22(-0.61%) |
Jul 26, 2013 | 35.49 | 35.67 | 35.34 | 35.50 | 4,914,590 | -0.21(-0.58%) |
Jul 25, 2013 | 35.75 | 35.84 | 35.52 | 35.70 | 5,402,827 | -0.16(-0.46%) |
Jul 24, 2013 | 36.67 | 36.69 | 35.78 | 35.87 | 5,225,993 | -0.79(-2.15%) |
Jul 23, 2013 | 36.19 | 36.66 | 36.17 | 36.65 | 5,024,087 | +0.61(+1.69%) |
Jul 22, 2013 | 35.86 | 36.05 | 35.67 | 36.05 | 6,166,837 | +0.38(+1.07%) |
Jul 19, 2013 | 36.03 | 36.16 | 35.26 | 35.67 | 6,310,009 | -0.42(-1.17%) |
Jul 18, 2013 | 35.87 | 36.10 | 35.46 | 36.09 | 6,365,365 | +0.42(+1.17%) |
Jul 17, 2013 | 35.42 | 36.03 | 35.42 | 35.67 | 4,222,158 | +0.31(+0.87%) |
Jul 16, 2013 | 35.73 | 35.82 | 35.14 | 35.36 | 4,021,278 | -0.29(-0.81%) |
Jul 15, 2013 | 35.64 | 35.93 | 35.64 | 35.65 | 5,089,262 | +0.15(+0.44%) |
Jul 12, 2013 | 35.36 | 35.67 | 35.33 | 35.50 | 5,464,084 | +0.23(+0.66%) |
Jul 11, 2013 | 35.83 | 35.94 | 35.13 | 35.26 | 6,030,846 | -0.04(-0.12%) |
Jul 10, 2013 | 35.42 | 35.61 | 35.09 | 35.30 | 4,557,279 | -0.13(-0.36%) |
Jul 09, 2013 | 35.21 | 35.45 | 34.91 | 35.43 | 3,350,014 | +0.53(+1.50%) |
Jul 08, 2013 | 35.12 | 35.21 | 34.83 | 34.91 | 5,025,457 | +0.03(+0.07%) |
Jul 05, 2013 | 34.20 | 34.89 | 34.17 | 34.88 | 4,111,398 | +1.00(+2.96%) |
Jul 03, 2013 | 33.69 | 33.92 | 33.42 | 33.88 | 2,262,880 | -0.03(-0.09%) |
Jul 02, 2013 | 33.76 | 34.15 | 33.71 | 33.91 | 6,195,586 | +0.06(+0.17%) |