Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 36.84 | 37.71 | 36.71 | 37.42 | 2,299,359 | +0.17(+0.45%) |
Sep 27, 2013 | 37.38 | 37.42 | 36.91 | 37.25 | 1,833,616 | -0.40(-1.05%) |
Sep 26, 2013 | 37.81 | 38.02 | 37.28 | 37.64 | 2,252,920 | -0.12(-0.32%) |
Sep 25, 2013 | 38.22 | 38.23 | 37.77 | 37.77 | 2,268,767 | -0.35(-0.91%) |
Sep 24, 2013 | 37.82 | 38.24 | 37.73 | 38.11 | 3,514,680 | +0.32(+0.84%) |
Sep 23, 2013 | 38.04 | 38.29 | 37.79 | 37.79 | 4,905,802 | -0.37(-0.97%) |
Sep 20, 2013 | 38.03 | 38.29 | 37.98 | 38.16 | 3,972,315 | +0.13(+0.34%) |
Sep 19, 2013 | 38.63 | 38.83 | 38.04 | 38.04 | 3,571,737 | -0.51(-1.32%) |
Sep 18, 2013 | 37.50 | 38.70 | 37.30 | 38.54 | 4,694,881 | +1.06(+2.83%) |
Sep 17, 2013 | 37.25 | 37.98 | 37.22 | 37.48 | 3,611,850 | +0.29(+0.77%) |
Sep 16, 2013 | 37.13 | 37.24 | 37.00 | 37.19 | 4,028,252 | +0.60(+1.64%) |
Sep 13, 2013 | 36.61 | 36.72 | 36.40 | 36.60 | 1,904,526 | -0.04(-0.10%) |
Sep 12, 2013 | 36.67 | 36.73 | 36.47 | 36.63 | 2,220,475 | -0.25(-0.68%) |
Sep 11, 2013 | 36.30 | 36.94 | 36.16 | 36.88 | 2,474,943 | +0.54(+1.48%) |
Sep 10, 2013 | 36.32 | 36.76 | 36.16 | 36.35 | 1,859,968 | +0.22(+0.61%) |
Sep 09, 2013 | 35.49 | 36.20 | 35.47 | 36.13 | 2,077,398 | +0.81(+2.30%) |
Sep 06, 2013 | 35.44 | 35.57 | 34.90 | 35.32 | 2,325,013 | +0.01(+0.02%) |
Sep 05, 2013 | 35.11 | 35.49 | 35.10 | 35.31 | 1,885,326 | +0.19(+0.54%) |
Sep 04, 2013 | 34.54 | 35.13 | 34.47 | 35.12 | 1,431,108 | +0.51(+1.47%) |
Sep 03, 2013 | 34.86 | 35.16 | 34.47 | 34.61 | 2,129,238 | +0.14(+0.42%) |
Aug 30, 2013 | 34.69 | 34.85 | 34.34 | 34.47 | 2,308,161 | -0.17(-0.50%) |
Aug 29, 2013 | 34.44 | 34.94 | 34.35 | 34.64 | 1,705,844 | +0.05(+0.13%) |
Aug 28, 2013 | 34.48 | 34.76 | 34.34 | 34.60 | 2,048,721 | +0.10(+0.29%) |
Aug 27, 2013 | 34.64 | 34.77 | 34.39 | 34.50 | 2,931,329 | -0.55(-1.56%) |
Aug 26, 2013 | 35.18 | 35.40 | 35.01 | 35.04 | 1,639,521 | -0.05(-0.15%) |
Aug 23, 2013 | 35.28 | 35.38 | 34.96 | 35.10 | 1,820,153 | -0.11(-0.30%) |
Aug 22, 2013 | 34.82 | 35.51 | 34.76 | 35.20 | 1,583,284 | +0.55(+1.60%) |
Aug 21, 2013 | 35.09 | 35.13 | 34.52 | 34.65 | 1,578,433 | -0.57(-1.61%) |
Aug 20, 2013 | 34.88 | 35.46 | 34.72 | 35.22 | 2,184,654 | +0.23(+0.67%) |
Aug 19, 2013 | 35.49 | 35.54 | 34.88 | 34.98 | 2,120,908 | -0.57(-1.60%) |
Aug 16, 2013 | 35.66 | 35.88 | 35.41 | 35.55 | 2,248,902 | -0.23(-0.66%) |
Aug 15, 2013 | 35.79 | 35.92 | 35.48 | 35.79 | 2,345,037 | -0.37(-1.03%) |
Aug 14, 2013 | 36.48 | 36.77 | 36.16 | 36.16 | 2,492,321 | -0.32(-0.87%) |
Aug 13, 2013 | 37.01 | 37.11 | 36.29 | 36.48 | 2,564,635 | -0.38(-1.03%) |
Aug 12, 2013 | 37.23 | 37.65 | 36.69 | 36.85 | 4,308,161 | -0.44(-1.18%) |
Aug 09, 2013 | 35.99 | 37.63 | 35.97 | 37.29 | 5,674,737 | +1.44(+4.02%) |
Aug 08, 2013 | 35.39 | 36.14 | 35.38 | 35.85 | 2,868,416 | +0.81(+2.31%) |
Aug 07, 2013 | 35.14 | 35.41 | 34.90 | 35.04 | 1,893,991 | -0.19(-0.54%) |
Aug 06, 2013 | 35.33 | 35.44 | 35.13 | 35.23 | 2,135,945 | -0.14(-0.41%) |
Aug 05, 2013 | 35.72 | 35.72 | 35.32 | 35.38 | 1,553,131 | -0.38(-1.06%) |
Aug 02, 2013 | 35.63 | 35.77 | 35.31 | 35.76 | 2,080,686 | +0.04(+0.11%) |
Aug 01, 2013 | 35.74 | 35.93 | 35.54 | 35.72 | 1,393,816 | +0.27(+0.77%) |
Jul 31, 2013 | 35.47 | 35.87 | 35.41 | 35.44 | 2,613,301 | -0.01(-0.02%) |
Jul 30, 2013 | 35.47 | 35.65 | 35.08 | 35.45 | 1,743,806 | -0.02(-0.04%) |
Jul 29, 2013 | 35.51 | 35.67 | 35.14 | 35.47 | 2,171,526 | -0.08(-0.21%) |
Jul 26, 2013 | 35.09 | 35.56 | 35.00 | 35.54 | 2,047,742 | +0.23(+0.67%) |
Jul 25, 2013 | 34.67 | 35.35 | 34.57 | 35.31 | 2,663,977 | +0.58(+1.66%) |
Jul 24, 2013 | 35.06 | 35.06 | 34.42 | 34.73 | 3,186,957 | -0.50(-1.42%) |
Jul 23, 2013 | 35.15 | 35.35 | 34.97 | 35.23 | 2,240,586 | +0.33(+0.93%) |
Jul 22, 2013 | 34.79 | 35.07 | 34.58 | 34.91 | 1,832,869 | +0.33(+0.94%) |
Jul 19, 2013 | 34.68 | 34.76 | 33.97 | 34.58 | 4,253,131 | -0.01(-0.02%) |
Jul 18, 2013 | 34.32 | 35.02 | 34.21 | 34.59 | 2,961,827 | +0.31(+0.91%) |
Jul 17, 2013 | 34.13 | 34.42 | 34.03 | 34.28 | 1,540,769 | +0.36(+1.07%) |
Jul 16, 2013 | 34.41 | 34.47 | 33.62 | 33.91 | 1,782,810 | -0.39(-1.15%) |
Jul 15, 2013 | 33.88 | 34.46 | 33.85 | 34.31 | 1,468,099 | +0.30(+0.89%) |
Jul 12, 2013 | 34.46 | 34.55 | 33.79 | 34.00 | 2,548,840 | -0.56(-1.62%) |
Jul 11, 2013 | 34.10 | 34.85 | 34.00 | 34.57 | 3,743,773 | +1.11(+3.31%) |
Jul 10, 2013 | 33.96 | 34.07 | 33.16 | 33.46 | 2,858,555 | -0.48(-1.41%) |
Jul 09, 2013 | 33.57 | 34.12 | 33.25 | 33.94 | 2,437,369 | +0.69(+2.07%) |
Jul 08, 2013 | 33.43 | 33.60 | 33.11 | 33.25 | 1,765,220 | +0.02(+0.07%) |
Jul 05, 2013 | 33.27 | 33.37 | 32.66 | 33.22 | 1,271,605 | +0.23(+0.69%) |
Jul 03, 2013 | 32.87 | 33.19 | 32.75 | 33.00 | 1,159,103 | -0.19(-0.57%) |
Jul 02, 2013 | 33.11 | 33.36 | 32.74 | 33.19 | 2,156,905 | -0.03(-0.09%) |