Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.52 | 34.93 | 34.50 | 34.86 | 3,149,847 | +0.10(+0.29%) |
Sep 27, 2013 | 34.95 | 35.02 | 34.46 | 34.76 | 3,669,220 | -0.20(-0.57%) |
Sep 26, 2013 | 34.97 | 35.15 | 34.80 | 34.95 | 3,157,157 | +0.06(+0.19%) |
Sep 25, 2013 | 35.52 | 35.53 | 34.79 | 34.89 | 3,323,015 | -0.58(-1.65%) |
Sep 24, 2013 | 35.52 | 35.62 | 35.30 | 35.47 | 2,328,541 | +0.02(+0.07%) |
Sep 23, 2013 | 35.55 | 35.59 | 35.06 | 35.45 | 2,426,926 | -0.15(-0.43%) |
Sep 20, 2013 | 35.84 | 35.89 | 35.36 | 35.60 | 4,607,426 | -0.20(-0.57%) |
Sep 19, 2013 | 34.90 | 35.83 | 34.90 | 35.81 | 4,736,444 | +0.75(+2.14%) |
Sep 18, 2013 | 34.54 | 35.08 | 34.25 | 35.06 | 2,552,317 | +0.44(+1.29%) |
Sep 17, 2013 | 34.34 | 34.62 | 34.34 | 34.61 | 2,679,074 | +0.28(+0.81%) |
Sep 16, 2013 | 34.67 | 34.55 | 34.27 | 34.34 | 2,984,149 | +0.10(+0.30%) |
Sep 13, 2013 | 34.05 | 34.27 | 33.88 | 34.23 | 1,865,802 | +0.14(+0.41%) |
Sep 12, 2013 | 33.76 | 34.11 | 33.71 | 34.10 | 3,131,265 | +0.31(+0.91%) |
Sep 11, 2013 | 33.62 | 33.79 | 33.40 | 33.79 | 3,396,033 | +0.14(+0.42%) |
Sep 10, 2013 | 33.61 | 33.72 | 33.24 | 33.65 | 2,406,927 | +0.08(+0.25%) |
Sep 09, 2013 | 33.52 | 33.72 | 33.43 | 33.56 | 1,861,216 | +0.07(+0.21%) |
Sep 06, 2013 | 33.83 | 33.90 | 33.16 | 33.49 | 1,798,198 | -0.20(-0.61%) |
Sep 05, 2013 | 33.49 | 33.82 | 33.40 | 33.70 | 2,798,833 | +0.21(+0.62%) |
Sep 04, 2013 | 33.09 | 33.64 | 33.09 | 33.49 | 2,358,096 | +0.53(+1.62%) |
Sep 03, 2013 | 32.91 | 33.15 | 32.81 | 32.96 | 2,923,770 | +0.32(+0.98%) |
Aug 30, 2013 | 32.70 | 32.93 | 32.52 | 32.63 | 2,291,150 | +0.06(+0.19%) |
Aug 29, 2013 | 32.52 | 32.78 | 32.36 | 32.57 | 3,137,378 | +0.05(+0.14%) |
Aug 28, 2013 | 32.39 | 32.69 | 32.37 | 32.53 | 2,820,512 | +0.07(+0.22%) |
Aug 27, 2013 | 32.97 | 33.02 | 32.39 | 32.46 | 3,950,759 | -0.52(-1.58%) |
Aug 26, 2013 | 33.33 | 33.46 | 32.92 | 32.98 | 2,566,134 | -0.33(-1.00%) |
Aug 23, 2013 | 33.36 | 33.79 | 33.13 | 33.31 | 2,489,143 | +0.06(+0.17%) |
Aug 22, 2013 | 33.27 | 33.51 | 32.85 | 33.25 | 2,204,963 | +0.04(+0.13%) |
Aug 21, 2013 | 33.35 | 33.64 | 33.13 | 33.21 | 1,843,988 | -0.16(-0.47%) |
Aug 20, 2013 | 33.32 | 33.64 | 33.09 | 33.37 | 3,476,084 | +0.09(+0.27%) |
Aug 19, 2013 | 33.51 | 33.73 | 33.26 | 33.28 | 2,452,870 | -0.32(-0.96%) |
Aug 16, 2013 | 33.47 | 33.92 | 33.47 | 33.60 | 2,747,565 | -0.05(-0.16%) |
Aug 15, 2013 | 34.05 | 34.07 | 33.52 | 33.65 | 3,922,506 | -0.55(-1.62%) |
Aug 14, 2013 | 34.68 | 34.74 | 34.13 | 34.21 | 3,462,396 | -0.51(-1.46%) |
Aug 13, 2013 | 34.61 | 34.82 | 34.39 | 34.71 | 2,179,676 | +0.16(+0.47%) |
Aug 12, 2013 | 34.49 | 34.74 | 34.46 | 34.55 | 1,990,105 | -0.12(-0.35%) |
Aug 09, 2013 | 34.65 | 34.93 | 34.46 | 34.67 | 1,934,471 | -0.01(-0.02%) |
Aug 08, 2013 | 34.82 | 34.87 | 34.63 | 34.68 | 1,882,985 | +0.11(+0.31%) |
Aug 07, 2013 | 34.82 | 35.00 | 34.57 | 34.57 | 3,454,950 | -0.48(-1.37%) |
Aug 06, 2013 | 34.98 | 35.20 | 34.87 | 35.05 | 2,904,920 | -0.02(-0.04%) |
Aug 05, 2013 | 35.06 | 35.27 | 35.02 | 35.06 | 1,013,329 | -0.20(-0.57%) |
Aug 02, 2013 | 34.99 | 35.27 | 34.85 | 35.26 | 1,494,526 | +0.21(+0.61%) |
Aug 01, 2013 | 34.54 | 35.12 | 34.37 | 35.05 | 2,021,679 | +0.71(+2.07%) |
Jul 31, 2013 | 34.51 | 34.75 | 34.27 | 34.34 | 1,999,794 | -0.09(-0.26%) |
Jul 30, 2013 | 34.54 | 34.65 | 34.34 | 34.43 | 2,084,558 | +0.07(+0.20%) |
Jul 29, 2013 | 34.63 | 34.68 | 34.27 | 34.36 | 1,666,131 | -0.34(-0.98%) |
Jul 26, 2013 | 34.23 | 34.74 | 34.17 | 34.71 | 2,267,578 | +0.23(+0.66%) |
Jul 25, 2013 | 34.27 | 34.52 | 34.15 | 34.48 | 2,227,801 | +0.19(+0.55%) |
Jul 24, 2013 | 34.36 | 34.49 | 34.15 | 34.29 | 1,764,662 | +0.09(+0.27%) |
Jul 23, 2013 | 34.05 | 34.32 | 34.01 | 34.20 | 1,993,088 | +0.23(+0.68%) |
Jul 22, 2013 | 34.09 | 34.23 | 33.82 | 33.97 | 4,337,979 | -0.36(-1.06%) |
Jul 19, 2013 | 34.38 | 34.78 | 33.86 | 34.33 | 7,343,703 | -0.45(-1.30%) |
Jul 18, 2013 | 34.10 | 34.84 | 34.10 | 34.78 | 3,423,497 | +0.39(+1.13%) |
Jul 17, 2013 | 34.61 | 34.78 | 34.35 | 34.39 | 2,490,009 | -0.15(-0.44%) |
Jul 16, 2013 | 34.76 | 34.90 | 34.52 | 34.54 | 2,835,955 | -0.23(-0.67%) |
Jul 15, 2013 | 34.75 | 34.88 | 34.61 | 34.78 | 2,831,296 | -0.01(-0.03%) |
Jul 12, 2013 | 34.77 | 34.96 | 34.64 | 34.79 | 1,813,756 | -0.03(-0.08%) |
Jul 11, 2013 | 34.78 | 34.88 | 34.63 | 34.82 | 2,417,762 | +0.32(+0.92%) |
Jul 10, 2013 | 34.52 | 34.75 | 34.30 | 34.50 | 2,391,713 | -0.10(-0.30%) |
Jul 09, 2013 | 34.94 | 34.64 | 33.95 | 34.60 | 1,842,135 | +0.26(+0.75%) |
Jul 08, 2013 | 34.48 | 34.77 | 34.23 | 34.34 | 2,939,999 | +0.13(+0.37%) |
Jul 05, 2013 | 33.83 | 34.45 | 33.83 | 34.22 | 2,473,591 | +0.43(+1.27%) |
Jul 03, 2013 | 33.53 | 33.85 | 33.27 | 33.79 | 1,411,541 | +0.04(+0.12%) |
Jul 02, 2013 | 33.92 | 34.19 | 33.50 | 33.74 | 3,791,367 | -0.25(-0.74%) |