Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 35.97 | 36.39 | 35.91 | 36.15 | 833,764 | -0.25(-0.69%) |
Sep 27, 2013 | 36.58 | 36.62 | 36.28 | 36.40 | 1,324,947 | -0.08(-0.22%) |
Sep 26, 2013 | 36.36 | 36.69 | 36.32 | 36.48 | 960,859 | -0.21(-0.58%) |
Sep 25, 2013 | 36.95 | 36.96 | 36.65 | 36.69 | 1,875,545 | -0.89(-2.37%) |
Sep 24, 2013 | 37.82 | 37.89 | 37.55 | 37.58 | 1,089,212 | +0.05(+0.13%) |
Sep 23, 2013 | 37.50 | 37.58 | 37.30 | 37.54 | 1,161,585 | -0.04(-0.10%) |
Sep 20, 2013 | 38.33 | 38.34 | 37.42 | 37.58 | 2,124,352 | -0.91(-2.37%) |
Sep 19, 2013 | 38.66 | 38.72 | 38.30 | 38.49 | 1,582,582 | -0.20(-0.51%) |
Sep 18, 2013 | 37.54 | 38.70 | 37.21 | 38.69 | 2,312,707 | +1.20(+3.19%) |
Sep 17, 2013 | 37.38 | 37.49 | 37.26 | 37.49 | 971,580 | +0.02(+0.06%) |
Sep 16, 2013 | 37.17 | 37.58 | 36.93 | 37.47 | 2,281,465 | +0.88(+2.41%) |
Sep 13, 2013 | 36.37 | 36.69 | 36.18 | 36.58 | 755,401 | -0.06(-0.17%) |
Sep 12, 2013 | 36.81 | 36.91 | 36.49 | 36.65 | 894,809 | -0.32(-0.87%) |
Sep 11, 2013 | 36.70 | 36.98 | 36.70 | 36.97 | 1,070,529 | +0.41(+1.12%) |
Sep 10, 2013 | 36.31 | 36.57 | 36.19 | 36.56 | 1,903,484 | +0.87(+2.43%) |
Sep 09, 2013 | 35.50 | 35.80 | 35.35 | 35.69 | 1,077,261 | +0.64(+1.82%) |
Sep 06, 2013 | 35.14 | 35.24 | 34.66 | 35.05 | 966,932 | +0.16(+0.45%) |
Sep 05, 2013 | 34.72 | 34.99 | 34.68 | 34.90 | 1,117,308 | -0.01(-0.02%) |
Sep 04, 2013 | 34.61 | 35.03 | 34.54 | 34.91 | 1,119,268 | +0.27(+0.77%) |
Sep 03, 2013 | 34.89 | 34.94 | 34.39 | 34.64 | 1,326,305 | +0.43(+1.24%) |
Aug 30, 2013 | 34.39 | 34.51 | 34.08 | 34.21 | 1,076,902 | +0.32(+0.95%) |
Aug 29, 2013 | 33.68 | 34.04 | 33.63 | 33.89 | 1,294,740 | -0.33(-0.97%) |
Aug 28, 2013 | 33.90 | 34.47 | 33.82 | 34.22 | 1,076,127 | +0.09(+0.25%) |
Aug 27, 2013 | 34.31 | 34.65 | 34.08 | 34.13 | 2,354,655 | -1.33(-3.75%) |
Aug 26, 2013 | 35.72 | 35.80 | 35.46 | 35.46 | 1,082,146 | -0.39(-1.10%) |
Aug 23, 2013 | 35.79 | 36.02 | 35.65 | 35.86 | 960,829 | +0.50(+1.43%) |
Aug 22, 2013 | 35.32 | 35.59 | 35.22 | 35.35 | 1,397,646 | +0.85(+2.47%) |
Aug 21, 2013 | 34.51 | 34.94 | 34.28 | 34.50 | 2,237,994 | -0.65(-1.84%) |
Aug 20, 2013 | 34.93 | 35.32 | 34.77 | 35.15 | 1,106,089 | -0.02(-0.04%) |
Aug 19, 2013 | 35.68 | 35.71 | 35.17 | 35.17 | 1,123,514 | -0.62(-1.74%) |
Aug 16, 2013 | 35.63 | 36.02 | 35.58 | 35.79 | 831,366 | +0.32(+0.89%) |
Aug 15, 2013 | 35.10 | 35.50 | 34.77 | 35.47 | 1,336,869 | +0.00(+0.00%) |
Aug 14, 2013 | 35.19 | 35.58 | 35.19 | 35.47 | 890,651 | -0.34(-0.95%) |
Aug 13, 2013 | 35.69 | 35.91 | 35.40 | 35.81 | 576,334 | -0.16(-0.44%) |
Aug 12, 2013 | 35.63 | 35.99 | 35.61 | 35.97 | 969,384 | -0.17(-0.46%) |
Aug 09, 2013 | 36.01 | 36.24 | 35.84 | 36.13 | 972,218 | +0.26(+0.72%) |
Aug 08, 2013 | 35.68 | 36.07 | 35.59 | 35.87 | 867,963 | +0.63(+1.79%) |
Aug 07, 2013 | 35.10 | 35.31 | 34.94 | 35.24 | 606,843 | +0.16(+0.45%) |
Aug 06, 2013 | 35.57 | 35.58 | 34.93 | 35.09 | 763,330 | -0.61(-1.70%) |
Aug 05, 2013 | 35.58 | 35.78 | 35.50 | 35.69 | 561,791 | -0.42(-1.16%) |
Aug 02, 2013 | 35.92 | 36.14 | 35.90 | 36.11 | 635,327 | -0.15(-0.41%) |
Aug 01, 2013 | 35.91 | 36.38 | 35.88 | 36.26 | 1,238,684 | +0.81(+2.29%) |
Jul 31, 2013 | 35.24 | 35.81 | 35.17 | 35.45 | 1,596,678 | -0.31(-0.86%) |
Jul 30, 2013 | 36.24 | 36.34 | 35.54 | 35.76 | 3,329,323 | -1.85(-4.92%) |
Jul 29, 2013 | 37.60 | 37.68 | 37.28 | 37.61 | 987,196 | -0.26(-0.69%) |
Jul 26, 2013 | 37.57 | 37.90 | 37.43 | 37.87 | 1,012,859 | -0.10(-0.27%) |
Jul 25, 2013 | 37.39 | 37.97 | 37.32 | 37.97 | 1,265,617 | +0.47(+1.26%) |
Jul 24, 2013 | 37.51 | 37.61 | 37.28 | 37.50 | 1,308,225 | +0.39(+1.06%) |
Jul 23, 2013 | 37.27 | 37.28 | 36.80 | 37.10 | 966,300 | +0.03(+0.08%) |
Jul 22, 2013 | 36.89 | 37.21 | 36.88 | 37.07 | 2,310,461 | +0.72(+1.99%) |
Jul 19, 2013 | 36.21 | 36.37 | 36.09 | 36.35 | 1,236,447 | +0.65(+1.83%) |
Jul 18, 2013 | 35.28 | 35.88 | 35.28 | 35.69 | 1,429,382 | +0.84(+2.40%) |
Jul 17, 2013 | 35.01 | 35.06 | 34.67 | 34.86 | 545,365 | +0.13(+0.39%) |
Jul 16, 2013 | 34.86 | 34.91 | 34.58 | 34.72 | 858,473 | -0.20(-0.59%) |
Jul 15, 2013 | 34.78 | 34.96 | 34.61 | 34.93 | 944,151 | +0.38(+1.09%) |
Jul 12, 2013 | 34.41 | 34.55 | 34.13 | 34.55 | 914,349 | +0.06(+0.18%) |
Jul 11, 2013 | 34.49 | 34.61 | 34.15 | 34.49 | 1,660,886 | +0.79(+2.34%) |
Jul 10, 2013 | 33.61 | 33.91 | 33.25 | 33.70 | 1,857,061 | +0.88(+2.69%) |
Jul 09, 2013 | 32.98 | 32.89 | 32.44 | 32.82 | 1,329,230 | +0.23(+0.70%) |
Jul 08, 2013 | 32.90 | 33.05 | 32.53 | 32.59 | 1,213,212 | +0.19(+0.58%) |
Jul 05, 2013 | 32.58 | 32.70 | 32.09 | 32.40 | 1,375,487 | +0.06(+0.17%) |
Jul 03, 2013 | 31.45 | 32.36 | 31.43 | 32.34 | 1,274,189 | -0.06(-0.19%) |
Jul 02, 2013 | 32.48 | 32.89 | 32.19 | 32.41 | 1,382,437 | -0.67(-2.02%) |