Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 35.18 | 35.22 | 34.94 | 35.14 | 1,009,962 | -0.08(-0.23%) |
Sep 26, 2013 | 35.02 | 35.24 | 34.92 | 35.22 | 2,207,049 | +0.26(+0.74%) |
Sep 25, 2013 | 34.94 | 35.00 | 34.76 | 34.96 | 921,681 | +0.06(+0.17%) |
Sep 24, 2013 | 34.98 | 35.08 | 34.82 | 34.90 | 1,137,077 | +0.02(+0.06%) |
Sep 23, 2013 | 34.92 | 35.06 | 34.80 | 34.88 | 1,084,307 | -0.18(-0.51%) |
Sep 20, 2013 | 35.26 | 35.26 | 34.98 | 35.06 | 1,379,759 | -0.16(-0.45%) |
Sep 19, 2013 | 34.72 | 35.38 | 34.68 | 35.22 | 3,450,324 | +0.50(+1.44%) |
Sep 18, 2013 | 34.09 | 34.74 | 34.05 | 34.72 | 2,624,505 | +0.66(+1.94%) |
Sep 17, 2013 | 34.28 | 34.30 | 34.03 | 34.07 | 2,719,742 | -0.22(-0.64%) |
Sep 16, 2013 | 34.58 | 34.56 | 34.23 | 34.28 | 2,121,787 | -0.16(-0.46%) |
Sep 13, 2013 | 34.74 | 34.80 | 34.34 | 34.45 | 1,845,647 | -0.26(-0.75%) |
Sep 12, 2013 | 34.88 | 34.94 | 34.66 | 34.70 | 1,051,067 | -0.16(-0.46%) |
Sep 11, 2013 | 34.57 | 35.00 | 34.57 | 34.86 | 1,078,765 | -0.14(-0.40%) |
Sep 10, 2013 | 34.82 | 35.04 | 34.76 | 35.00 | 1,317,530 | +0.18(+0.52%) |
Sep 09, 2013 | 34.50 | 34.82 | 34.45 | 34.82 | 1,099,198 | +0.32(+0.93%) |
Sep 06, 2013 | 34.52 | 34.62 | 34.45 | 34.50 | 1,037,853 | +0.04(+0.12%) |
Sep 05, 2013 | 34.45 | 34.60 | 34.37 | 34.46 | 851,921 | +0.06(+0.17%) |
Sep 04, 2013 | 34.60 | 34.66 | 34.34 | 34.41 | 1,067,756 | -0.20(-0.58%) |
Sep 03, 2013 | 34.74 | 34.97 | 34.37 | 34.60 | 1,596,645 | -0.02(-0.06%) |
Aug 30, 2013 | 34.94 | 35.04 | 34.54 | 34.62 | 2,260,362 | -0.28(-0.80%) |
Aug 29, 2013 | 34.98 | 34.98 | 34.84 | 34.90 | 942,197 | -0.04(-0.11%) |
Aug 28, 2013 | 34.86 | 35.00 | 34.72 | 34.94 | 1,038,881 | +0.14(+0.40%) |
Aug 27, 2013 | 34.74 | 34.90 | 34.61 | 34.80 | 1,146,485 | -0.04(-0.11%) |
Aug 26, 2013 | 35.16 | 35.20 | 34.72 | 34.84 | 1,676,602 | -0.28(-0.80%) |
Aug 23, 2013 | 35.04 | 35.16 | 35.00 | 35.12 | 1,300,188 | +0.12(+0.34%) |
Aug 22, 2013 | 34.82 | 35.12 | 34.80 | 35.00 | 1,836,061 | +0.18(+0.52%) |
Aug 21, 2013 | 34.78 | 34.98 | 34.74 | 34.82 | 1,282,317 | +0.06(+0.17%) |
Aug 20, 2013 | 34.52 | 34.88 | 34.46 | 34.76 | 1,706,164 | +0.30(+0.87%) |
Aug 19, 2013 | 34.78 | 34.78 | 34.46 | 34.46 | 1,783,755 | -0.22(-0.63%) |
Aug 16, 2013 | 34.76 | 34.80 | 34.64 | 34.68 | 1,076,697 | -0.06(-0.16%) |
Aug 15, 2013 | 34.70 | 34.88 | 34.56 | 34.74 | 1,688,920 | -0.04(-0.13%) |
Aug 14, 2013 | 34.90 | 34.92 | 34.64 | 34.78 | 1,320,330 | +0.02(+0.06%) |
Aug 13, 2013 | 35.02 | 35.02 | 34.56 | 34.76 | 1,053,759 | -0.18(-0.51%) |
Aug 12, 2013 | 35.86 | 35.86 | 34.92 | 34.94 | 1,265,801 | -0.14(-0.40%) |
Aug 09, 2013 | 35.08 | 35.26 | 35.03 | 35.08 | 1,149,326 | +0.08(+0.23%) |
Aug 08, 2013 | 35.20 | 35.38 | 34.96 | 35.00 | 1,489,189 | -0.04(-0.11%) |
Aug 07, 2013 | 35.36 | 35.48 | 34.80 | 35.04 | 1,766,887 | -0.84(-2.34%) |
Aug 06, 2013 | 35.60 | 35.98 | 35.52 | 35.88 | 1,660,421 | +0.30(+0.84%) |
Aug 05, 2013 | 35.68 | 35.72 | 35.43 | 35.58 | 982,660 | -0.08(-0.22%) |
Aug 02, 2013 | 36.06 | 36.06 | 35.56 | 35.66 | 1,513,213 | -0.19(-0.54%) |
Aug 01, 2013 | 35.80 | 35.98 | 35.70 | 35.86 | 2,134,411 | +0.21(+0.60%) |
Jul 31, 2013 | 35.76 | 35.88 | 35.59 | 35.64 | 1,391,509 | -0.02(-0.06%) |
Jul 30, 2013 | 35.82 | 36.04 | 35.50 | 35.66 | 1,225,746 | -0.06(-0.17%) |
Jul 29, 2013 | 36.04 | 36.04 | 35.64 | 35.72 | 913,147 | -0.22(-0.61%) |
Jul 26, 2013 | 35.84 | 36.04 | 35.73 | 35.94 | 1,066,697 | +0.14(+0.39%) |
Jul 25, 2013 | 35.86 | 35.98 | 35.80 | 35.80 | 1,059,440 | -0.08(-0.22%) |
Jul 24, 2013 | 36.12 | 36.22 | 35.72 | 35.88 | 1,450,300 | -0.14(-0.39%) |
Jul 23, 2013 | 36.32 | 36.32 | 35.94 | 36.02 | 1,379,807 | -0.16(-0.44%) |
Jul 22, 2013 | 36.14 | 36.22 | 36.03 | 36.18 | 908,046 | +0.14(+0.39%) |
Jul 19, 2013 | 36.08 | 36.38 | 35.92 | 36.04 | 859,440 | +0.02(+0.06%) |
Jul 18, 2013 | 36.20 | 36.32 | 35.96 | 36.02 | 1,096,311 | -0.08(-0.22%) |
Jul 17, 2013 | 36.26 | 36.38 | 36.06 | 36.10 | 1,095,809 | +0.00(+0.00%) |
Jul 16, 2013 | 36.58 | 36.70 | 36.02 | 36.10 | 1,694,433 | -0.44(-1.20%) |
Jul 15, 2013 | 36.42 | 36.54 | 36.26 | 36.54 | 1,102,959 | +0.26(+0.72%) |
Jul 12, 2013 | 36.32 | 36.36 | 36.13 | 36.28 | 1,048,985 | -0.06(-0.17%) |
Jul 11, 2013 | 36.34 | 36.36 | 36.14 | 36.34 | 1,615,143 | +0.28(+0.78%) |
Jul 10, 2013 | 35.98 | 36.06 | 35.78 | 36.06 | 1,247,522 | +0.12(+0.33%) |
Jul 09, 2013 | 36.28 | 36.00 | 35.92 | 35.94 | 1,730,110 | +0.14(+0.39%) |
Jul 08, 2013 | 35.92 | 36.14 | 35.64 | 35.80 | 1,107,564 | +0.06(+0.17%) |
Jul 05, 2013 | 35.65 | 35.88 | 35.50 | 35.74 | 933,957 | +0.04(+0.11%) |
Jul 03, 2013 | 35.80 | 35.84 | 35.50 | 35.70 | 767,640 | -0.12(-0.33%) |
Jul 02, 2013 | 36.14 | 36.14 | 35.70 | 35.82 | 1,460,698 | -0.18(-0.50%) |