Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 36.06 | 36.57 | 36.06 | 36.38 | 3,705,095 | -0.06(-0.16%) |
Sep 27, 2013 | 36.99 | 37.04 | 36.30 | 36.44 | 3,402,405 | -0.81(-2.17%) |
Sep 26, 2013 | 37.01 | 37.28 | 36.66 | 37.25 | 2,816,319 | +0.24(+0.65%) |
Sep 25, 2013 | 37.03 | 37.30 | 36.87 | 37.01 | 3,657,213 | -0.01(-0.03%) |
Sep 24, 2013 | 37.11 | 37.30 | 36.95 | 37.02 | 3,622,733 | -0.13(-0.35%) |
Sep 23, 2013 | 36.83 | 37.33 | 36.54 | 37.15 | 3,708,725 | +0.09(+0.24%) |
Sep 20, 2013 | 37.07 | 37.32 | 36.86 | 37.06 | 5,603,885 | -0.12(-0.32%) |
Sep 19, 2013 | 38.05 | 38.15 | 37.17 | 37.18 | 4,483,169 | -0.77(-2.03%) |
Sep 18, 2013 | 37.69 | 38.07 | 37.33 | 37.95 | 4,034,512 | +0.24(+0.64%) |
Sep 17, 2013 | 37.91 | 38.14 | 37.59 | 37.71 | 5,663,873 | -0.20(-0.53%) |
Sep 16, 2013 | 38.24 | 38.25 | 37.76 | 37.91 | 4,251,747 | -0.02(-0.05%) |
Sep 13, 2013 | 38.34 | 38.34 | 37.77 | 37.93 | 5,095,149 | -0.37(-0.97%) |
Sep 12, 2013 | 38.46 | 38.82 | 38.09 | 38.30 | 2,752,107 | -0.19(-0.49%) |
Sep 11, 2013 | 38.07 | 38.49 | 37.55 | 38.49 | 2,755,963 | +0.47(+1.24%) |
Sep 10, 2013 | 38.23 | 38.26 | 37.71 | 38.02 | 3,214,995 | -0.12(-0.31%) |
Sep 09, 2013 | 37.80 | 38.27 | 37.60 | 38.14 | 3,529,766 | +0.51(+1.36%) |
Sep 06, 2013 | 37.98 | 38.12 | 37.46 | 37.63 | 2,712,585 | -0.33(-0.87%) |
Sep 05, 2013 | 38.42 | 38.63 | 37.81 | 37.96 | 2,774,074 | -0.35(-0.91%) |
Sep 04, 2013 | 38.25 | 38.53 | 37.79 | 38.31 | 2,539,930 | -0.03(-0.08%) |
Sep 03, 2013 | 38.65 | 38.85 | 38.06 | 38.34 | 2,337,201 | +0.14(+0.37%) |
Aug 30, 2013 | 38.31 | 38.71 | 38.06 | 38.20 | 3,083,547 | -0.07(-0.18%) |
Aug 29, 2013 | 38.17 | 38.48 | 37.82 | 38.27 | 3,477,804 | +0.04(+0.10%) |
Aug 28, 2013 | 38.07 | 38.65 | 37.89 | 38.23 | 2,471,091 | +0.21(+0.55%) |
Aug 27, 2013 | 37.82 | 38.13 | 37.67 | 38.02 | 2,467,717 | -0.31(-0.81%) |
Aug 26, 2013 | 38.22 | 38.75 | 38.12 | 38.33 | 2,581,590 | +0.17(+0.45%) |
Aug 23, 2013 | 37.73 | 38.20 | 37.61 | 38.16 | 2,578,977 | +0.53(+1.41%) |
Aug 22, 2013 | 36.94 | 37.74 | 36.94 | 37.63 | 1,206,233 | +0.72(+1.95%) |
Aug 21, 2013 | 36.76 | 37.28 | 36.69 | 36.91 | 3,014,955 | +0.10(+0.27%) |
Aug 20, 2013 | 36.78 | 37.46 | 36.74 | 36.81 | 2,129,104 | +0.17(+0.46%) |
Aug 19, 2013 | 36.78 | 37.29 | 36.40 | 36.64 | 3,270,807 | -0.31(-0.84%) |
Aug 16, 2013 | 37.22 | 37.40 | 36.81 | 36.95 | 1,919,398 | -0.41(-1.10%) |
Aug 15, 2013 | 37.05 | 37.58 | 36.62 | 37.36 | 2,000,362 | -0.07(-0.19%) |
Aug 14, 2013 | 37.60 | 37.86 | 37.27 | 37.43 | 2,141,427 | -0.16(-0.43%) |
Aug 13, 2013 | 37.86 | 37.88 | 37.15 | 37.59 | 2,091,167 | -0.33(-0.87%) |
Aug 12, 2013 | 37.30 | 38.00 | 37.24 | 37.92 | 2,812,785 | +0.44(+1.17%) |
Aug 09, 2013 | 37.62 | 37.68 | 37.29 | 37.48 | 2,463,110 | -0.23(-0.61%) |
Aug 08, 2013 | 37.69 | 37.98 | 36.97 | 37.71 | 3,765,409 | +0.09(+0.24%) |
Aug 07, 2013 | 38.02 | 38.23 | 37.42 | 37.62 | 3,361,440 | -0.56(-1.47%) |
Aug 06, 2013 | 38.42 | 38.51 | 37.88 | 38.18 | 2,676,304 | -0.27(-0.70%) |
Aug 05, 2013 | 38.59 | 38.67 | 37.99 | 38.45 | 5,572,033 | -0.20(-0.52%) |
Aug 02, 2013 | 39.75 | 39.75 | 38.28 | 38.65 | 5,706,120 | -1.26(-3.16%) |
Aug 01, 2013 | 39.25 | 40.11 | 38.99 | 39.91 | 3,817,671 | +1.12(+2.89%) |
Jul 31, 2013 | 38.63 | 39.20 | 38.59 | 38.79 | 2,341,708 | +0.45(+1.17%) |
Jul 30, 2013 | 38.30 | 38.43 | 37.68 | 38.34 | 1,753,929 | +0.20(+0.52%) |
Jul 29, 2013 | 39.00 | 39.01 | 37.92 | 38.14 | 2,900,301 | -1.18(-3.00%) |
Jul 26, 2013 | 39.18 | 39.58 | 38.46 | 39.32 | 3,273,453 | -0.19(-0.48%) |
Jul 25, 2013 | 37.68 | 39.56 | 37.63 | 39.51 | 4,927,637 | +1.93(+5.14%) |
Jul 24, 2013 | 38.32 | 38.37 | 37.53 | 37.58 | 2,476,236 | -0.74(-1.93%) |
Jul 23, 2013 | 38.52 | 38.93 | 38.26 | 38.32 | 1,565,665 | -0.15(-0.39%) |
Jul 22, 2013 | 38.92 | 39.15 | 38.33 | 38.47 | 1,744,478 | -0.68(-1.74%) |
Jul 19, 2013 | 39.07 | 39.29 | 38.61 | 39.15 | 2,345,402 | +0.17(+0.44%) |
Jul 18, 2013 | 38.54 | 39.20 | 38.51 | 38.98 | 2,198,353 | +0.67(+1.75%) |
Jul 17, 2013 | 38.15 | 38.77 | 38.14 | 38.31 | 1,651,156 | +0.25(+0.66%) |
Jul 16, 2013 | 38.15 | 38.60 | 37.83 | 38.06 | 1,525,333 | -0.16(-0.42%) |
Jul 15, 2013 | 38.81 | 38.97 | 38.18 | 38.22 | 2,494,398 | -0.52(-1.34%) |
Jul 12, 2013 | 38.47 | 38.75 | 38.21 | 38.74 | 2,605,415 | +0.23(+0.60%) |
Jul 11, 2013 | 39.23 | 39.61 | 38.28 | 38.51 | 3,747,004 | -0.27(-0.70%) |
Jul 10, 2013 | 38.81 | 39.02 | 38.47 | 38.78 | 2,705,757 | +0.05(+0.13%) |
Jul 09, 2013 | 38.56 | 38.81 | 38.31 | 38.73 | 2,645,712 | +0.50(+1.31%) |
Jul 08, 2013 | 38.17 | 38.49 | 38.02 | 38.23 | 2,340,220 | +0.32(+0.84%) |
Jul 05, 2013 | 37.91 | 37.92 | 37.37 | 37.91 | 1,933,395 | +0.28(+0.74%) |
Jul 03, 2013 | 37.61 | 37.78 | 37.05 | 37.63 | 1,387,796 | +0.03(+0.08%) |
Jul 02, 2013 | 36.83 | 37.98 | 36.67 | 37.60 | 2,856,599 | +0.89(+2.42%) |