Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 36.69 | 36.94 | 36.57 | 36.78 | 2,779,968 | -0.01(-0.02%) |
Sep 27, 2013 | 37.00 | 37.16 | 36.71 | 36.79 | 1,628,886 | -0.33(-0.88%) |
Sep 26, 2013 | 37.19 | 37.36 | 36.91 | 37.12 | 1,995,353 | -0.09(-0.25%) |
Sep 25, 2013 | 37.50 | 37.61 | 37.20 | 37.21 | 1,596,958 | -0.32(-0.85%) |
Sep 24, 2013 | 37.51 | 37.66 | 37.37 | 37.53 | 2,247,690 | -0.09(-0.25%) |
Sep 23, 2013 | 37.25 | 37.84 | 37.05 | 37.62 | 2,174,501 | +0.29(+0.77%) |
Sep 20, 2013 | 37.73 | 37.80 | 37.14 | 37.34 | 4,605,989 | -0.41(-1.08%) |
Sep 19, 2013 | 38.07 | 38.24 | 37.63 | 37.74 | 2,105,377 | -0.27(-0.72%) |
Sep 18, 2013 | 37.04 | 38.21 | 36.80 | 38.02 | 4,022,760 | +1.14(+3.09%) |
Sep 17, 2013 | 36.90 | 37.02 | 36.76 | 36.88 | 2,100,998 | +0.11(+0.31%) |
Sep 16, 2013 | 37.16 | 37.27 | 36.71 | 36.76 | 3,342,413 | +0.15(+0.42%) |
Sep 13, 2013 | 36.51 | 36.78 | 36.44 | 36.61 | 2,064,962 | +0.17(+0.46%) |
Sep 12, 2013 | 36.70 | 36.86 | 36.36 | 36.44 | 2,964,526 | -0.25(-0.67%) |
Sep 11, 2013 | 37.05 | 37.14 | 36.51 | 36.69 | 4,312,962 | -0.60(-1.61%) |
Sep 10, 2013 | 37.32 | 37.40 | 37.10 | 37.29 | 3,283,566 | +0.05(+0.13%) |
Sep 09, 2013 | 37.08 | 37.31 | 36.98 | 37.24 | 1,828,290 | +0.16(+0.43%) |
Sep 06, 2013 | 36.98 | 37.47 | 36.98 | 37.08 | 3,869,627 | +0.29(+0.80%) |
Sep 05, 2013 | 37.06 | 37.18 | 36.79 | 36.79 | 2,417,299 | -0.29(-0.79%) |
Sep 04, 2013 | 37.13 | 37.23 | 36.78 | 37.08 | 2,420,170 | +0.06(+0.16%) |
Sep 03, 2013 | 37.70 | 37.77 | 36.94 | 37.02 | 2,253,751 | -0.49(-1.30%) |
Aug 30, 2013 | 37.50 | 37.66 | 37.27 | 37.51 | 2,160,685 | +0.02(+0.05%) |
Aug 29, 2013 | 37.52 | 37.67 | 37.37 | 37.49 | 1,570,488 | -0.16(-0.43%) |
Aug 28, 2013 | 37.48 | 37.78 | 37.37 | 37.65 | 2,153,095 | +0.09(+0.23%) |
Aug 27, 2013 | 37.28 | 37.79 | 37.22 | 37.56 | 2,601,450 | +0.07(+0.20%) |
Aug 26, 2013 | 37.72 | 37.86 | 37.49 | 37.49 | 2,954,539 | -0.26(-0.69%) |
Aug 23, 2013 | 37.45 | 37.91 | 37.36 | 37.75 | 3,263,742 | +0.36(+0.96%) |
Aug 22, 2013 | 37.26 | 37.56 | 37.13 | 37.39 | 4,675,381 | +0.21(+0.57%) |
Aug 21, 2013 | 37.56 | 37.58 | 37.12 | 37.18 | 1,842,143 | -0.46(-1.22%) |
Aug 20, 2013 | 37.42 | 38.06 | 37.42 | 37.64 | 2,193,055 | +0.21(+0.57%) |
Aug 19, 2013 | 37.76 | 37.87 | 37.34 | 37.42 | 2,053,835 | -0.36(-0.95%) |
Aug 16, 2013 | 38.17 | 38.34 | 37.64 | 37.78 | 3,024,360 | -0.50(-1.31%) |
Aug 15, 2013 | 38.69 | 38.86 | 38.18 | 38.28 | 2,646,146 | -0.57(-1.46%) |
Aug 14, 2013 | 39.10 | 39.15 | 38.64 | 38.85 | 1,908,887 | -0.31(-0.80%) |
Aug 13, 2013 | 39.53 | 39.54 | 39.11 | 39.16 | 2,395,499 | -0.38(-0.96%) |
Aug 12, 2013 | 39.70 | 39.82 | 39.31 | 39.54 | 2,698,756 | -0.27(-0.68%) |
Aug 09, 2013 | 39.95 | 40.12 | 39.78 | 39.81 | 6,859,623 | -0.19(-0.48%) |
Aug 08, 2013 | 40.00 | 40.18 | 39.82 | 40.01 | 6,485,605 | +0.03(+0.08%) |
Aug 07, 2013 | 39.32 | 40.01 | 39.29 | 39.97 | 2,072,840 | +0.49(+1.24%) |
Aug 06, 2013 | 39.67 | 39.68 | 39.38 | 39.48 | 1,776,585 | -0.15(-0.38%) |
Aug 05, 2013 | 39.74 | 39.79 | 39.55 | 39.64 | 1,424,288 | -0.22(-0.56%) |
Aug 02, 2013 | 39.93 | 40.05 | 39.41 | 39.86 | 2,133,388 | +0.03(+0.07%) |
Aug 01, 2013 | 39.71 | 39.92 | 39.50 | 39.83 | 2,020,159 | +0.28(+0.72%) |
Jul 31, 2013 | 39.77 | 39.91 | 39.37 | 39.55 | 2,383,688 | -0.26(-0.66%) |
Jul 30, 2013 | 39.95 | 40.08 | 39.68 | 39.81 | 1,632,395 | +0.02(+0.05%) |
Jul 29, 2013 | 39.46 | 39.93 | 39.34 | 39.79 | 2,172,727 | +0.22(+0.57%) |
Jul 26, 2013 | 39.14 | 39.58 | 38.99 | 39.57 | 1,764,592 | +0.34(+0.86%) |
Jul 25, 2013 | 39.32 | 39.51 | 39.05 | 39.23 | 2,792,416 | -0.14(-0.35%) |
Jul 24, 2013 | 39.85 | 39.94 | 39.24 | 39.37 | 1,561,972 | -0.51(-1.27%) |
Jul 23, 2013 | 39.72 | 40.00 | 39.60 | 39.88 | 1,746,205 | +0.18(+0.45%) |
Jul 22, 2013 | 39.85 | 39.91 | 39.60 | 39.70 | 2,134,888 | -0.23(-0.58%) |
Jul 19, 2013 | 39.80 | 40.01 | 39.66 | 39.93 | 3,571,449 | +0.24(+0.60%) |
Jul 18, 2013 | 39.53 | 39.87 | 39.49 | 39.69 | 2,461,050 | +0.28(+0.72%) |
Jul 17, 2013 | 39.67 | 39.77 | 39.31 | 39.41 | 1,677,958 | -0.03(-0.08%) |
Jul 16, 2013 | 39.65 | 39.71 | 39.25 | 39.44 | 2,024,066 | -0.20(-0.52%) |
Jul 15, 2013 | 39.00 | 39.70 | 38.96 | 39.65 | 2,411,698 | +0.56(+1.44%) |
Jul 12, 2013 | 38.80 | 39.14 | 38.53 | 39.09 | 2,672,665 | +0.26(+0.66%) |
Jul 11, 2013 | 38.49 | 38.84 | 38.49 | 38.83 | 2,398,213 | +0.61(+1.61%) |
Jul 10, 2013 | 38.21 | 38.37 | 37.83 | 38.22 | 2,504,592 | +0.00(+0.00%) |
Jul 09, 2013 | 38.21 | 38.31 | 38.02 | 38.22 | 2,473,751 | +0.10(+0.26%) |
Jul 08, 2013 | 37.91 | 38.12 | 37.74 | 38.12 | 2,935,703 | +0.38(+1.00%) |
Jul 05, 2013 | 37.94 | 37.94 | 37.34 | 37.74 | 1,872,375 | -0.20(-0.52%) |
Jul 03, 2013 | 37.91 | 38.02 | 37.75 | 37.94 | 1,098,867 | -0.07(-0.17%) |
Jul 02, 2013 | 37.92 | 38.28 | 37.85 | 38.00 | 2,321,967 | +0.03(+0.09%) |