Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.50 | 35.12 | 34.30 | 34.85 | 1,262,564 | -0.04(-0.13%) |
Sep 27, 2013 | 34.56 | 35.26 | 34.20 | 34.90 | 3,554,018 | -1.22(-3.38%) |
Sep 26, 2013 | 35.95 | 36.28 | 35.85 | 36.12 | 1,103,058 | -0.09(-0.25%) |
Sep 25, 2013 | 36.10 | 36.40 | 36.08 | 36.21 | 1,262,933 | +0.35(+0.98%) |
Sep 24, 2013 | 35.61 | 36.16 | 35.52 | 35.86 | 1,799,680 | +0.47(+1.33%) |
Sep 23, 2013 | 36.35 | 36.42 | 35.38 | 35.39 | 1,644,031 | -0.72(-2.00%) |
Sep 20, 2013 | 36.84 | 36.62 | 36.07 | 36.11 | 1,235,778 | -0.72(-1.96%) |
Sep 19, 2013 | 37.10 | 37.16 | 36.72 | 36.84 | 2,188,502 | +0.50(+1.37%) |
Sep 18, 2013 | 35.32 | 36.36 | 35.24 | 36.34 | 1,093,369 | +1.10(+3.13%) |
Sep 17, 2013 | 35.18 | 35.31 | 35.06 | 35.23 | 940,929 | +0.30(+0.85%) |
Sep 16, 2013 | 35.23 | 35.31 | 34.89 | 34.94 | 1,105,697 | +0.43(+1.25%) |
Sep 13, 2013 | 34.57 | 34.61 | 34.21 | 34.50 | 1,158,862 | +0.04(+0.11%) |
Sep 12, 2013 | 34.67 | 34.92 | 34.38 | 34.47 | 829,899 | -0.43(-1.24%) |
Sep 11, 2013 | 34.94 | 35.00 | 34.56 | 34.90 | 1,201,280 | +0.04(+0.11%) |
Sep 10, 2013 | 34.41 | 34.86 | 34.41 | 34.86 | 1,330,804 | +0.53(+1.54%) |
Sep 09, 2013 | 33.88 | 34.37 | 33.85 | 34.33 | 1,094,839 | +0.88(+2.63%) |
Sep 06, 2013 | 33.54 | 33.77 | 33.22 | 33.45 | 1,052,268 | +0.10(+0.29%) |
Sep 05, 2013 | 32.91 | 33.48 | 32.89 | 33.36 | 983,198 | +0.26(+0.79%) |
Sep 04, 2013 | 32.76 | 33.33 | 32.76 | 33.10 | 991,540 | -0.13(-0.38%) |
Sep 03, 2013 | 33.20 | 33.33 | 32.87 | 33.22 | 945,688 | +0.28(+0.84%) |
Aug 30, 2013 | 32.94 | 33.17 | 32.84 | 32.95 | 1,117,366 | -0.26(-0.79%) |
Aug 29, 2013 | 33.30 | 33.48 | 33.08 | 33.21 | 728,859 | -0.43(-1.28%) |
Aug 28, 2013 | 33.30 | 33.72 | 33.01 | 33.64 | 1,735,160 | +0.40(+1.21%) |
Aug 27, 2013 | 33.57 | 33.83 | 33.18 | 33.24 | 1,347,792 | -0.79(-2.32%) |
Aug 26, 2013 | 34.32 | 34.65 | 34.02 | 34.03 | 1,008,469 | -0.64(-1.85%) |
Aug 23, 2013 | 34.51 | 34.74 | 34.36 | 34.67 | 1,114,806 | +0.20(+0.58%) |
Aug 22, 2013 | 34.44 | 34.53 | 34.16 | 34.47 | 927,300 | +0.69(+2.05%) |
Aug 21, 2013 | 34.12 | 34.24 | 33.64 | 33.77 | 1,402,627 | -0.40(-1.18%) |
Aug 20, 2013 | 34.38 | 34.52 | 34.14 | 34.18 | 1,751,974 | +0.16(+0.48%) |
Aug 19, 2013 | 34.36 | 34.46 | 33.92 | 34.01 | 1,369,601 | -0.52(-1.51%) |
Aug 16, 2013 | 34.82 | 35.64 | 34.33 | 34.53 | 3,014,688 | +0.16(+0.48%) |
Aug 15, 2013 | 34.26 | 34.37 | 34.01 | 34.37 | 1,454,231 | -0.14(-0.41%) |
Aug 14, 2013 | 35.04 | 35.08 | 34.49 | 34.51 | 1,109,566 | -0.48(-1.38%) |
Aug 13, 2013 | 34.72 | 35.00 | 34.54 | 35.00 | 1,012,773 | +0.45(+1.32%) |
Aug 12, 2013 | 34.55 | 34.83 | 34.31 | 34.54 | 2,073,744 | -0.16(-0.47%) |
Aug 09, 2013 | 34.16 | 35.05 | 34.15 | 34.71 | 1,888,704 | +0.30(+0.87%) |
Aug 08, 2013 | 33.98 | 34.57 | 33.69 | 34.41 | 1,619,284 | +0.84(+2.51%) |
Aug 07, 2013 | 33.13 | 33.77 | 33.08 | 33.57 | 1,558,376 | +0.47(+1.42%) |
Aug 06, 2013 | 33.20 | 33.25 | 32.78 | 33.10 | 919,002 | -0.01(-0.05%) |
Aug 05, 2013 | 33.09 | 33.22 | 32.94 | 33.11 | 956,849 | -0.15(-0.45%) |
Aug 02, 2013 | 32.60 | 33.42 | 32.54 | 33.26 | 2,550,704 | -0.28(-0.82%) |
Aug 01, 2013 | 33.66 | 33.73 | 33.28 | 33.54 | 1,279,004 | +0.42(+1.26%) |
Jul 31, 2013 | 33.34 | 33.58 | 32.75 | 33.12 | 3,089,858 | -0.29(-0.87%) |
Jul 30, 2013 | 32.87 | 33.42 | 32.73 | 33.41 | 1,330,581 | +0.95(+2.94%) |
Jul 29, 2013 | 32.49 | 32.62 | 32.28 | 32.46 | 863,180 | -0.28(-0.84%) |
Jul 26, 2013 | 32.53 | 32.77 | 32.31 | 32.73 | 727,042 | +0.13(+0.39%) |
Jul 25, 2013 | 32.49 | 32.85 | 32.46 | 32.60 | 2,330,776 | -0.08(-0.25%) |
Jul 24, 2013 | 33.36 | 33.36 | 32.61 | 32.69 | 2,331,779 | -0.43(-1.30%) |
Jul 23, 2013 | 33.44 | 33.54 | 33.06 | 33.12 | 1,933,699 | +0.01(+0.02%) |
Jul 22, 2013 | 33.70 | 33.89 | 33.01 | 33.11 | 2,213,571 | -0.01(-0.04%) |
Jul 19, 2013 | 33.27 | 33.35 | 33.09 | 33.13 | 1,094,133 | -0.20(-0.60%) |
Jul 18, 2013 | 33.06 | 33.50 | 32.95 | 33.33 | 2,356,584 | +0.52(+1.58%) |
Jul 17, 2013 | 33.10 | 33.28 | 32.70 | 32.81 | 1,480,793 | +0.38(+1.18%) |
Jul 16, 2013 | 32.69 | 32.69 | 32.33 | 32.43 | 949,196 | +0.26(+0.81%) |
Jul 15, 2013 | 32.43 | 32.43 | 32.06 | 32.16 | 786,564 | +0.05(+0.16%) |
Jul 12, 2013 | 32.39 | 32.46 | 31.90 | 32.11 | 1,329,953 | -0.59(-1.80%) |
Jul 11, 2013 | 33.03 | 33.03 | 32.52 | 32.70 | 1,775,524 | +0.34(+1.06%) |
Jul 10, 2013 | 32.77 | 32.77 | 32.26 | 32.36 | 1,469,065 | -0.20(-0.62%) |
Jul 09, 2013 | 32.92 | 33.02 | 32.40 | 32.56 | 1,857,006 | -0.16(-0.48%) |
Jul 08, 2013 | 32.11 | 33.10 | 32.11 | 32.72 | 1,638,371 | +0.35(+1.08%) |
Jul 05, 2013 | 32.28 | 32.40 | 31.43 | 32.37 | 2,653,794 | +0.16(+0.49%) |
Jul 03, 2013 | 33.37 | 32.75 | 31.71 | 32.21 | 4,021,988 | -1.16(-3.48%) |
Jul 02, 2013 | 30.41 | 33.48 | 30.34 | 33.37 | 5,731,237 | +2.79(+9.14%) |