Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.35 | 33.46 | 33.16 | 33.45 | 4,672,243 | -0.11(-0.33%) |
Sep 27, 2013 | 33.72 | 33.79 | 33.50 | 33.56 | 4,075,304 | -0.31(-0.91%) |
Sep 26, 2013 | 33.84 | 33.96 | 33.72 | 33.87 | 2,476,538 | +0.10(+0.29%) |
Sep 25, 2013 | 34.03 | 34.11 | 33.77 | 33.77 | 4,686,712 | -0.33(-0.96%) |
Sep 24, 2013 | 34.09 | 34.28 | 33.86 | 34.10 | 4,769,996 | +0.15(+0.43%) |
Sep 23, 2013 | 33.98 | 34.02 | 33.74 | 33.96 | 4,121,373 | -0.01(-0.04%) |
Sep 20, 2013 | 34.08 | 34.09 | 33.82 | 33.97 | 7,771,978 | -0.12(-0.35%) |
Sep 19, 2013 | 34.74 | 34.74 | 33.80 | 34.09 | 7,867,667 | -0.92(-2.63%) |
Sep 18, 2013 | 34.90 | 35.16 | 34.28 | 35.01 | 7,164,545 | +0.26(+0.74%) |
Sep 17, 2013 | 34.70 | 34.95 | 34.70 | 34.75 | 3,966,827 | +0.03(+0.10%) |
Sep 16, 2013 | 34.68 | 34.95 | 34.67 | 34.72 | 4,631,494 | +0.33(+0.97%) |
Sep 13, 2013 | 34.21 | 34.38 | 34.14 | 34.38 | 3,892,995 | +0.26(+0.76%) |
Sep 12, 2013 | 34.08 | 34.16 | 33.93 | 34.12 | 13,718,229 | +0.06(+0.16%) |
Sep 11, 2013 | 33.96 | 34.18 | 33.82 | 34.07 | 9,833,070 | +0.06(+0.18%) |
Sep 10, 2013 | 34.43 | 34.54 | 33.93 | 34.00 | 8,230,378 | -0.24(-0.71%) |
Sep 09, 2013 | 34.31 | 34.51 | 34.20 | 34.25 | 4,861,919 | -0.09(-0.26%) |
Sep 06, 2013 | 34.38 | 34.56 | 34.11 | 34.34 | 3,800,137 | +0.06(+0.18%) |
Sep 05, 2013 | 34.30 | 34.30 | 33.98 | 34.28 | 5,208,946 | +0.00(+0.00%) |
Sep 04, 2013 | 34.26 | 34.41 | 34.10 | 34.28 | 4,308,216 | -0.06(-0.18%) |
Sep 03, 2013 | 34.67 | 34.76 | 34.07 | 34.34 | 4,531,213 | -0.09(-0.26%) |
Aug 30, 2013 | 34.37 | 34.46 | 34.17 | 34.43 | 4,389,582 | +0.08(+0.22%) |
Aug 29, 2013 | 33.99 | 34.51 | 33.68 | 34.35 | 4,973,511 | +0.33(+0.96%) |
Aug 28, 2013 | 34.22 | 34.34 | 34.02 | 34.02 | 4,205,286 | -0.28(-0.81%) |
Aug 27, 2013 | 34.27 | 34.55 | 34.21 | 34.30 | 5,160,324 | -0.17(-0.49%) |
Aug 26, 2013 | 34.81 | 34.87 | 34.47 | 34.47 | 4,697,390 | -0.31(-0.88%) |
Aug 23, 2013 | 34.52 | 34.85 | 34.45 | 34.78 | 3,287,356 | +0.36(+1.05%) |
Aug 22, 2013 | 34.28 | 34.58 | 34.12 | 34.42 | 3,364,858 | +0.16(+0.47%) |
Aug 21, 2013 | 34.51 | 34.61 | 34.22 | 34.26 | 4,784,832 | -0.23(-0.67%) |
Aug 20, 2013 | 34.58 | 34.72 | 34.49 | 34.49 | 4,602,656 | -0.07(-0.20%) |
Aug 19, 2013 | 34.40 | 34.67 | 34.40 | 34.56 | 4,122,416 | +0.08(+0.24%) |
Aug 16, 2013 | 34.92 | 34.97 | 34.30 | 34.47 | 8,342,852 | -0.82(-2.31%) |
Aug 15, 2013 | 35.92 | 35.99 | 35.00 | 35.29 | 7,698,174 | -1.05(-2.88%) |
Aug 14, 2013 | 36.56 | 36.65 | 36.31 | 36.34 | 4,111,343 | -0.26(-0.71%) |
Aug 13, 2013 | 36.65 | 36.84 | 36.56 | 36.59 | 3,175,073 | -0.05(-0.13%) |
Aug 12, 2013 | 36.52 | 36.73 | 36.38 | 36.64 | 2,691,794 | +0.05(+0.13%) |
Aug 09, 2013 | 36.77 | 36.79 | 36.50 | 36.59 | 2,545,877 | -0.17(-0.47%) |
Aug 08, 2013 | 36.78 | 36.89 | 36.58 | 36.77 | 2,539,094 | +0.16(+0.44%) |
Aug 07, 2013 | 36.68 | 36.76 | 36.42 | 36.61 | 2,830,557 | -0.12(-0.32%) |
Aug 06, 2013 | 36.69 | 36.85 | 36.55 | 36.73 | 2,904,195 | +0.03(+0.08%) |
Aug 05, 2013 | 36.54 | 36.78 | 36.30 | 36.70 | 3,281,371 | +0.15(+0.42%) |
Aug 02, 2013 | 36.76 | 36.76 | 36.27 | 36.55 | 5,456,511 | -0.27(-0.72%) |
Aug 01, 2013 | 37.02 | 37.05 | 36.62 | 36.81 | 6,401,464 | +0.51(+1.40%) |
Jul 31, 2013 | 36.39 | 36.50 | 36.18 | 36.30 | 4,737,518 | +0.08(+0.21%) |
Jul 30, 2013 | 36.20 | 36.57 | 36.17 | 36.22 | 3,970,083 | +0.04(+0.12%) |
Jul 29, 2013 | 35.97 | 36.29 | 35.88 | 36.18 | 3,098,806 | +0.22(+0.62%) |
Jul 26, 2013 | 35.82 | 35.97 | 35.53 | 35.96 | 2,914,755 | +0.06(+0.16%) |
Jul 25, 2013 | 35.63 | 35.95 | 35.47 | 35.90 | 2,518,915 | +0.26(+0.72%) |
Jul 24, 2013 | 36.01 | 36.01 | 35.42 | 35.64 | 4,443,661 | -0.28(-0.78%) |
Jul 23, 2013 | 35.98 | 36.07 | 35.78 | 35.92 | 3,498,995 | -0.05(-0.14%) |
Jul 22, 2013 | 36.15 | 36.08 | 35.90 | 35.97 | 2,566,854 | -0.10(-0.29%) |
Jul 19, 2013 | 35.92 | 36.16 | 35.81 | 36.08 | 3,349,025 | +0.29(+0.82%) |
Jul 18, 2013 | 35.71 | 35.95 | 35.71 | 35.78 | 2,865,693 | +0.08(+0.22%) |
Jul 17, 2013 | 35.82 | 35.89 | 35.62 | 35.71 | 2,551,322 | +0.00(+0.00%) |
Jul 16, 2013 | 35.70 | 35.81 | 35.46 | 35.71 | 3,195,685 | -0.05(-0.14%) |
Jul 15, 2013 | 35.71 | 36.01 | 35.67 | 35.76 | 3,769,365 | +0.09(+0.25%) |
Jul 12, 2013 | 35.60 | 35.88 | 35.37 | 35.67 | 5,138,676 | +0.04(+0.12%) |
Jul 11, 2013 | 35.20 | 35.69 | 35.20 | 35.62 | 5,498,919 | +0.78(+2.24%) |
Jul 10, 2013 | 34.61 | 34.90 | 34.56 | 34.84 | 4,940,110 | +0.27(+0.77%) |
Jul 09, 2013 | 34.56 | 34.72 | 34.48 | 34.58 | 4,340,795 | +0.16(+0.47%) |
Jul 08, 2013 | 34.19 | 34.57 | 34.06 | 34.42 | 5,715,333 | +0.45(+1.34%) |
Jul 05, 2013 | 33.96 | 34.13 | 33.68 | 33.96 | 3,512,144 | +0.06(+0.16%) |
Jul 03, 2013 | 34.02 | 34.09 | 33.79 | 33.91 | 3,097,066 | -0.15(-0.45%) |
Jul 02, 2013 | 33.79 | 34.16 | 33.71 | 34.06 | 4,652,345 | +0.26(+0.78%) |