Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.20 | 39.68 | 39.01 | 39.61 | 1,163,339 | -0.04(-0.10%) |
Sep 27, 2013 | 39.74 | 39.93 | 39.55 | 39.65 | 836,976 | -0.29(-0.73%) |
Sep 26, 2013 | 39.71 | 39.94 | 39.58 | 39.94 | 1,067,214 | +0.33(+0.83%) |
Sep 25, 2013 | 39.48 | 39.83 | 39.45 | 39.61 | 1,076,551 | +0.12(+0.30%) |
Sep 24, 2013 | 39.32 | 39.80 | 39.20 | 39.49 | 1,775,975 | +0.13(+0.33%) |
Sep 23, 2013 | 38.97 | 39.71 | 38.91 | 39.36 | 1,781,191 | +0.70(+1.81%) |
Sep 20, 2013 | 39.09 | 39.31 | 38.64 | 38.66 | 1,252,750 | -0.33(-0.85%) |
Sep 19, 2013 | 39.30 | 39.43 | 38.97 | 38.99 | 617,560 | -0.25(-0.64%) |
Sep 18, 2013 | 39.00 | 39.28 | 38.39 | 39.24 | 1,807,912 | +0.24(+0.62%) |
Sep 17, 2013 | 38.15 | 39.18 | 38.15 | 39.00 | 854,988 | +0.85(+2.23%) |
Sep 16, 2013 | 38.57 | 38.57 | 38.09 | 38.15 | 916,403 | -0.02(-0.05%) |
Sep 13, 2013 | 38.16 | 38.27 | 37.75 | 38.17 | 622,283 | +0.00(+0.00%) |
Sep 12, 2013 | 38.20 | 38.46 | 38.05 | 38.17 | 801,281 | +0.04(+0.10%) |
Sep 11, 2013 | 38.10 | 38.43 | 38.05 | 38.13 | 541,784 | -0.20(-0.52%) |
Sep 10, 2013 | 37.57 | 38.52 | 37.57 | 38.33 | 1,219,413 | +0.83(+2.21%) |
Sep 09, 2013 | 36.66 | 37.53 | 36.55 | 37.50 | 1,011,427 | +0.90(+2.46%) |
Sep 06, 2013 | 36.94 | 37.01 | 36.05 | 36.60 | 997,882 | -0.04(-0.11%) |
Sep 05, 2013 | 36.18 | 37.05 | 36.03 | 36.64 | 1,595,632 | +0.54(+1.50%) |
Sep 04, 2013 | 35.54 | 36.11 | 35.41 | 36.10 | 774,424 | +0.57(+1.60%) |
Sep 03, 2013 | 36.00 | 36.46 | 35.06 | 35.53 | 1,558,431 | -0.05(-0.14%) |
Aug 30, 2013 | 36.17 | 36.17 | 35.44 | 35.58 | 636,260 | -0.53(-1.47%) |
Aug 29, 2013 | 35.83 | 36.15 | 35.66 | 36.11 | 605,282 | +0.18(+0.50%) |
Aug 28, 2013 | 35.72 | 36.17 | 35.70 | 35.93 | 579,875 | +0.14(+0.39%) |
Aug 27, 2013 | 36.35 | 36.49 | 35.69 | 35.79 | 876,304 | -0.89(-2.43%) |
Aug 26, 2013 | 36.70 | 37.05 | 36.57 | 36.68 | 819,295 | -0.04(-0.11%) |
Aug 23, 2013 | 37.26 | 37.26 | 36.61 | 36.72 | 872,576 | -0.30(-0.81%) |
Aug 22, 2013 | 36.90 | 37.28 | 36.51 | 37.02 | 596,417 | +0.20(+0.54%) |
Aug 21, 2013 | 36.98 | 37.18 | 36.58 | 36.82 | 1,544,234 | -0.17(-0.46%) |
Aug 20, 2013 | 36.67 | 37.44 | 36.40 | 36.99 | 1,231,628 | +0.34(+0.93%) |
Aug 19, 2013 | 37.37 | 37.47 | 36.60 | 36.65 | 698,532 | -0.75(-2.01%) |
Aug 16, 2013 | 36.98 | 37.66 | 36.98 | 37.40 | 2,022,381 | +0.34(+0.92%) |
Aug 15, 2013 | 37.28 | 37.50 | 36.94 | 37.06 | 1,699,312 | -0.42(-1.12%) |
Aug 14, 2013 | 37.02 | 37.74 | 36.82 | 37.48 | 1,041,073 | +0.48(+1.30%) |
Aug 13, 2013 | 36.73 | 37.07 | 36.46 | 37.00 | 938,525 | +0.25(+0.68%) |
Aug 12, 2013 | 36.30 | 36.75 | 36.18 | 36.75 | 1,017,748 | +0.35(+0.96%) |
Aug 09, 2013 | 35.96 | 36.52 | 35.96 | 36.40 | 628,948 | +0.41(+1.14%) |
Aug 08, 2013 | 35.85 | 36.13 | 35.59 | 35.99 | 829,749 | +0.43(+1.21%) |
Aug 07, 2013 | 35.85 | 35.98 | 35.43 | 35.56 | 899,865 | -0.43(-1.19%) |
Aug 06, 2013 | 36.27 | 36.50 | 35.83 | 35.99 | 906,613 | -0.56(-1.53%) |
Aug 05, 2013 | 36.74 | 36.87 | 36.45 | 36.55 | 1,131,794 | -0.33(-0.89%) |
Aug 02, 2013 | 36.60 | 36.90 | 36.48 | 36.88 | 816,213 | +0.26(+0.71%) |
Aug 01, 2013 | 36.20 | 36.73 | 36.16 | 36.62 | 3,004,056 | +0.62(+1.72%) |
Jul 31, 2013 | 35.00 | 36.30 | 34.00 | 36.00 | 3,840,417 | +0.48(+1.35%) |
Jul 30, 2013 | 35.67 | 35.70 | 35.35 | 35.52 | 989,043 | +0.08(+0.23%) |
Jul 29, 2013 | 35.11 | 35.49 | 35.07 | 35.44 | 1,014,102 | +0.20(+0.57%) |
Jul 26, 2013 | 35.13 | 35.38 | 34.97 | 35.24 | 755,973 | -0.10(-0.28%) |
Jul 25, 2013 | 34.58 | 35.41 | 34.50 | 35.34 | 720,475 | +0.73(+2.11%) |
Jul 24, 2013 | 35.16 | 35.20 | 34.55 | 34.61 | 612,543 | -0.28(-0.80%) |
Jul 23, 2013 | 35.20 | 35.20 | 34.88 | 34.89 | 825,064 | -0.07(-0.20%) |
Jul 22, 2013 | 35.02 | 35.19 | 34.79 | 34.96 | 929,915 | -0.16(-0.46%) |
Jul 19, 2013 | 35.38 | 35.54 | 35.01 | 35.12 | 1,135,085 | -0.40(-1.13%) |
Jul 18, 2013 | 35.49 | 35.74 | 35.42 | 35.52 | 699,617 | +0.14(+0.40%) |
Jul 17, 2013 | 35.41 | 35.68 | 35.20 | 35.38 | 1,430,244 | -0.01(-0.03%) |
Jul 16, 2013 | 35.32 | 35.57 | 35.31 | 35.39 | 1,352,575 | +0.16(+0.45%) |
Jul 15, 2013 | 34.97 | 35.43 | 34.97 | 35.23 | 1,488,969 | +0.47(+1.35%) |
Jul 12, 2013 | 34.65 | 34.94 | 34.50 | 34.76 | 1,383,470 | -0.05(-0.14%) |
Jul 11, 2013 | 34.38 | 34.81 | 34.28 | 34.81 | 1,172,288 | +0.86(+2.53%) |
Jul 10, 2013 | 33.40 | 34.05 | 33.37 | 33.95 | 1,412,524 | +0.59(+1.77%) |
Jul 09, 2013 | 33.53 | 33.41 | 33.19 | 33.36 | 1,622,606 | +0.00(+0.00%) |
Jul 08, 2013 | 33.60 | 33.60 | 33.27 | 33.36 | 755,801 | -0.07(-0.21%) |
Jul 05, 2013 | 33.10 | 33.50 | 32.83 | 33.43 | 1,167,341 | +0.53(+1.61%) |
Jul 03, 2013 | 33.35 | 33.43 | 32.79 | 32.90 | 1,002,264 | -0.42(-1.26%) |
Jul 02, 2013 | 33.36 | 33.60 | 33.07 | 33.32 | 787,517 | -0.02(-0.06%) |