Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.24 | 32.68 | 31.72 | 31.85 | 2,906,897 | -0.58(-1.80%) |
Sep 27, 2013 | 32.28 | 32.60 | 32.13 | 32.44 | 1,687,078 | -0.07(-0.22%) |
Sep 26, 2013 | 32.42 | 32.64 | 32.30 | 32.51 | 2,048,506 | +0.07(+0.20%) |
Sep 25, 2013 | 32.30 | 32.49 | 32.13 | 32.44 | 2,170,665 | +0.16(+0.50%) |
Sep 24, 2013 | 32.85 | 32.94 | 32.24 | 32.28 | 2,965,533 | -0.53(-1.61%) |
Sep 23, 2013 | 33.16 | 33.54 | 32.77 | 32.81 | 1,939,965 | -0.55(-1.64%) |
Sep 20, 2013 | 33.59 | 33.67 | 33.15 | 33.36 | 9,731,637 | -0.12(-0.37%) |
Sep 19, 2013 | 33.56 | 33.86 | 33.30 | 33.48 | 4,123,647 | +0.13(+0.39%) |
Sep 18, 2013 | 32.28 | 33.63 | 32.07 | 33.35 | 5,335,363 | +1.15(+3.56%) |
Sep 17, 2013 | 32.34 | 32.70 | 32.20 | 32.21 | 2,742,357 | -0.15(-0.47%) |
Sep 16, 2013 | 32.73 | 32.85 | 32.16 | 32.36 | 2,943,040 | +0.13(+0.40%) |
Sep 13, 2013 | 32.18 | 32.39 | 32.05 | 32.23 | 2,339,845 | -0.08(-0.24%) |
Sep 12, 2013 | 32.41 | 32.61 | 32.21 | 32.31 | 2,345,161 | -0.11(-0.35%) |
Sep 11, 2013 | 32.11 | 32.42 | 31.98 | 32.42 | 2,895,103 | +0.30(+0.94%) |
Sep 10, 2013 | 32.01 | 32.16 | 31.86 | 32.12 | 2,389,675 | +0.12(+0.39%) |
Sep 09, 2013 | 31.31 | 32.00 | 31.28 | 31.99 | 3,610,380 | +0.68(+2.17%) |
Sep 06, 2013 | 30.79 | 31.44 | 30.79 | 31.31 | 3,670,307 | +0.77(+2.51%) |
Sep 05, 2013 | 30.68 | 30.71 | 30.29 | 30.55 | 2,083,936 | -0.15(-0.50%) |
Sep 04, 2013 | 30.35 | 30.88 | 30.11 | 30.70 | 2,669,323 | +0.44(+1.44%) |
Sep 03, 2013 | 30.85 | 30.91 | 29.98 | 30.26 | 2,768,747 | -0.37(-1.21%) |
Aug 30, 2013 | 30.85 | 31.02 | 30.57 | 30.64 | 3,079,966 | -0.12(-0.40%) |
Aug 29, 2013 | 30.66 | 30.80 | 30.35 | 30.76 | 1,777,146 | +0.00(+0.00%) |
Aug 28, 2013 | 31.18 | 31.18 | 30.62 | 30.76 | 2,520,452 | -0.48(-1.55%) |
Aug 27, 2013 | 30.96 | 31.35 | 30.80 | 31.24 | 2,778,496 | +0.01(+0.02%) |
Aug 26, 2013 | 31.04 | 31.49 | 31.01 | 31.24 | 3,090,495 | +0.24(+0.76%) |
Aug 23, 2013 | 30.59 | 31.04 | 30.34 | 31.00 | 3,166,344 | +0.39(+1.27%) |
Aug 22, 2013 | 30.33 | 30.69 | 30.00 | 30.61 | 2,702,636 | +0.34(+1.11%) |
Aug 21, 2013 | 30.12 | 30.69 | 29.66 | 30.27 | 3,740,977 | -0.02(-0.08%) |
Aug 20, 2013 | 29.89 | 30.48 | 29.87 | 30.30 | 3,312,757 | +0.51(+1.72%) |
Aug 19, 2013 | 29.78 | 30.06 | 29.68 | 29.78 | 3,279,318 | -0.13(-0.43%) |
Aug 16, 2013 | 30.53 | 30.60 | 29.86 | 29.91 | 6,693,997 | -0.66(-2.16%) |
Aug 15, 2013 | 30.78 | 30.82 | 30.23 | 30.58 | 3,068,779 | -0.46(-1.48%) |
Aug 14, 2013 | 31.03 | 31.23 | 30.90 | 31.04 | 1,819,031 | -0.05(-0.17%) |
Aug 13, 2013 | 31.57 | 31.60 | 30.98 | 31.09 | 2,476,386 | -0.48(-1.51%) |
Aug 12, 2013 | 31.88 | 31.94 | 31.30 | 31.57 | 2,423,431 | -0.44(-1.37%) |
Aug 09, 2013 | 31.89 | 32.22 | 31.70 | 32.00 | 2,757,869 | -0.03(-0.09%) |
Aug 08, 2013 | 32.18 | 32.18 | 31.83 | 32.03 | 3,008,558 | +0.01(+0.02%) |
Aug 07, 2013 | 32.22 | 32.35 | 31.99 | 32.03 | 2,788,693 | -0.29(-0.90%) |
Aug 06, 2013 | 32.32 | 32.58 | 32.16 | 32.32 | 2,820,415 | -0.09(-0.27%) |
Aug 05, 2013 | 32.55 | 32.55 | 32.21 | 32.41 | 2,813,123 | -0.04(-0.11%) |
Aug 02, 2013 | 32.72 | 33.06 | 32.40 | 32.44 | 3,383,753 | -0.42(-1.28%) |
Aug 01, 2013 | 33.22 | 33.38 | 32.75 | 32.86 | 3,921,110 | -0.20(-0.61%) |
Jul 31, 2013 | 33.82 | 34.01 | 32.52 | 33.06 | 5,697,022 | -0.98(-2.88%) |
Jul 30, 2013 | 34.31 | 34.59 | 33.95 | 34.04 | 2,519,011 | -0.07(-0.21%) |
Jul 29, 2013 | 34.30 | 34.41 | 34.03 | 34.11 | 2,418,344 | -0.18(-0.53%) |
Jul 26, 2013 | 34.02 | 34.31 | 33.82 | 34.30 | 1,241,927 | +0.21(+0.62%) |
Jul 25, 2013 | 33.85 | 34.28 | 33.74 | 34.08 | 2,681,398 | +0.17(+0.50%) |
Jul 24, 2013 | 34.70 | 34.74 | 33.72 | 33.91 | 3,195,295 | -0.77(-2.23%) |
Jul 23, 2013 | 34.83 | 34.94 | 34.54 | 34.69 | 1,531,869 | -0.06(-0.17%) |
Jul 22, 2013 | 34.63 | 34.87 | 34.53 | 34.74 | 1,368,338 | +0.06(+0.19%) |
Jul 19, 2013 | 34.88 | 34.96 | 34.53 | 34.68 | 2,491,605 | -0.21(-0.59%) |
Jul 18, 2013 | 34.63 | 35.07 | 34.58 | 34.89 | 1,717,651 | +0.21(+0.61%) |
Jul 17, 2013 | 34.69 | 34.82 | 34.45 | 34.67 | 1,529,186 | -0.01(-0.02%) |
Jul 16, 2013 | 34.60 | 35.00 | 34.51 | 34.68 | 3,247,283 | +0.08(+0.22%) |
Jul 15, 2013 | 34.34 | 34.71 | 34.23 | 34.60 | 1,435,494 | -0.01(-0.03%) |
Jul 12, 2013 | 34.89 | 34.99 | 34.48 | 34.61 | 2,181,485 | -0.27(-0.76%) |
Jul 11, 2013 | 34.57 | 34.99 | 34.51 | 34.88 | 3,298,207 | +0.69(+2.02%) |
Jul 10, 2013 | 34.15 | 34.22 | 33.77 | 34.19 | 3,257,898 | -0.04(-0.10%) |
Jul 09, 2013 | 33.98 | 34.50 | 33.87 | 34.22 | 2,626,602 | +0.37(+1.08%) |
Jul 08, 2013 | 33.96 | 34.23 | 33.78 | 33.86 | 2,452,370 | -0.01(-0.02%) |
Jul 05, 2013 | 33.96 | 34.11 | 33.14 | 33.86 | 2,604,999 | -0.05(-0.14%) |
Jul 03, 2013 | 33.98 | 34.17 | 33.51 | 33.91 | 2,158,029 | -0.24(-0.69%) |
Jul 02, 2013 | 33.91 | 34.35 | 33.89 | 34.15 | 4,640,129 | +0.21(+0.63%) |