Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.11 | 33.32 | 33.03 | 33.23 | 2,994,667 | -0.18(-0.54%) |
Sep 27, 2013 | 33.34 | 33.52 | 33.16 | 33.41 | 3,560,275 | -0.06(-0.19%) |
Sep 26, 2013 | 33.14 | 33.59 | 33.09 | 33.47 | 3,928,268 | +0.37(+1.11%) |
Sep 25, 2013 | 33.16 | 33.29 | 32.43 | 33.11 | 7,788,713 | -0.32(-0.96%) |
Sep 24, 2013 | 33.45 | 33.96 | 33.40 | 33.43 | 4,944,312 | +0.01(+0.02%) |
Sep 23, 2013 | 33.76 | 33.81 | 33.26 | 33.42 | 2,740,185 | -0.35(-1.05%) |
Sep 20, 2013 | 34.04 | 34.09 | 33.50 | 33.77 | 4,515,620 | -0.15(-0.44%) |
Sep 19, 2013 | 33.83 | 34.02 | 33.64 | 33.92 | 2,142,210 | +0.30(+0.88%) |
Sep 18, 2013 | 33.32 | 33.74 | 32.95 | 33.63 | 4,182,916 | +0.31(+0.94%) |
Sep 17, 2013 | 33.11 | 33.36 | 33.11 | 33.31 | 2,605,409 | +0.24(+0.74%) |
Sep 16, 2013 | 33.25 | 33.25 | 32.90 | 33.07 | 3,686,054 | +0.17(+0.51%) |
Sep 13, 2013 | 33.18 | 33.21 | 32.73 | 32.90 | 2,761,472 | -0.14(-0.43%) |
Sep 12, 2013 | 33.20 | 33.36 | 32.97 | 33.04 | 2,523,381 | -0.16(-0.48%) |
Sep 11, 2013 | 33.64 | 33.78 | 33.04 | 33.20 | 4,162,452 | -0.40(-1.20%) |
Sep 10, 2013 | 33.71 | 33.86 | 33.37 | 33.61 | 2,587,104 | -0.07(-0.21%) |
Sep 09, 2013 | 33.59 | 33.82 | 33.47 | 33.68 | 2,341,405 | +0.26(+0.79%) |
Sep 06, 2013 | 33.65 | 33.79 | 33.24 | 33.41 | 2,537,282 | -0.24(-0.70%) |
Sep 05, 2013 | 32.88 | 34.01 | 32.85 | 33.65 | 4,101,731 | +0.84(+2.55%) |
Sep 04, 2013 | 32.69 | 32.92 | 32.57 | 32.81 | 2,897,745 | +0.03(+0.10%) |
Sep 03, 2013 | 32.97 | 33.14 | 32.62 | 32.78 | 3,086,321 | +0.06(+0.18%) |
Aug 30, 2013 | 32.47 | 32.81 | 32.45 | 32.73 | 3,367,068 | +0.27(+0.85%) |
Aug 29, 2013 | 32.01 | 32.72 | 31.95 | 32.45 | 3,804,144 | +0.41(+1.27%) |
Aug 28, 2013 | 31.75 | 32.40 | 31.72 | 32.04 | 2,526,555 | +0.26(+0.80%) |
Aug 27, 2013 | 31.85 | 32.12 | 31.62 | 31.79 | 2,639,011 | -0.34(-1.07%) |
Aug 26, 2013 | 32.57 | 32.76 | 32.11 | 32.13 | 3,860,680 | -0.40(-1.22%) |
Aug 23, 2013 | 33.01 | 33.05 | 32.46 | 32.53 | 3,300,861 | -0.36(-1.09%) |
Aug 22, 2013 | 32.85 | 33.13 | 32.70 | 32.88 | 2,280,108 | -0.14(-0.42%) |
Aug 21, 2013 | 33.30 | 33.47 | 32.84 | 33.03 | 2,195,533 | -0.28(-0.84%) |
Aug 20, 2013 | 32.88 | 33.59 | 32.87 | 33.31 | 3,891,592 | +0.42(+1.28%) |
Aug 19, 2013 | 33.30 | 33.50 | 32.63 | 32.88 | 4,355,683 | -0.45(-1.36%) |
Aug 16, 2013 | 33.98 | 34.10 | 33.27 | 33.34 | 4,902,263 | -0.79(-2.32%) |
Aug 15, 2013 | 32.43 | 34.77 | 33.17 | 34.13 | 14,139,484 | +1.70(+5.25%) |
Aug 14, 2013 | 32.26 | 32.49 | 31.92 | 32.43 | 5,621,935 | +0.01(+0.02%) |
Aug 13, 2013 | 32.71 | 32.81 | 32.16 | 32.42 | 3,410,057 | -0.25(-0.76%) |
Aug 12, 2013 | 32.10 | 32.76 | 31.99 | 32.67 | 3,206,440 | +0.34(+1.05%) |
Aug 09, 2013 | 32.48 | 32.48 | 32.15 | 32.33 | 3,305,696 | -0.21(-0.65%) |
Aug 08, 2013 | 32.62 | 32.85 | 32.24 | 32.54 | 3,491,528 | +0.04(+0.12%) |
Aug 07, 2013 | 32.85 | 32.87 | 32.46 | 32.50 | 3,129,286 | -0.47(-1.41%) |
Aug 06, 2013 | 33.78 | 33.82 | 32.64 | 32.97 | 5,998,522 | -0.96(-2.82%) |
Aug 05, 2013 | 34.10 | 34.13 | 33.66 | 33.92 | 2,077,851 | -0.24(-0.69%) |
Aug 02, 2013 | 34.47 | 34.53 | 34.06 | 34.16 | 2,760,349 | -0.38(-1.11%) |
Aug 01, 2013 | 34.06 | 34.68 | 34.00 | 34.54 | 3,729,757 | +0.75(+2.23%) |
Jul 31, 2013 | 33.84 | 34.27 | 33.71 | 33.79 | 2,014,188 | -0.01(-0.04%) |
Jul 30, 2013 | 34.00 | 34.25 | 33.72 | 33.80 | 1,403,399 | -0.20(-0.58%) |
Jul 29, 2013 | 34.05 | 34.08 | 33.82 | 34.00 | 1,214,577 | -0.05(-0.15%) |
Jul 26, 2013 | 33.77 | 34.06 | 33.41 | 34.05 | 2,455,123 | +0.07(+0.21%) |
Jul 25, 2013 | 34.01 | 34.22 | 33.69 | 33.98 | 3,720,430 | -0.20(-0.58%) |
Jul 24, 2013 | 34.24 | 34.46 | 34.01 | 34.18 | 3,374,837 | +0.03(+0.09%) |
Jul 23, 2013 | 34.18 | 34.34 | 33.99 | 34.15 | 2,224,539 | -0.04(-0.11%) |
Jul 22, 2013 | 33.66 | 34.19 | 33.58 | 34.19 | 2,542,480 | +0.47(+1.40%) |
Jul 19, 2013 | 33.55 | 33.75 | 33.37 | 33.71 | 2,561,571 | +0.19(+0.57%) |
Jul 18, 2013 | 33.82 | 33.87 | 33.38 | 33.52 | 2,969,619 | -0.29(-0.87%) |
Jul 17, 2013 | 33.77 | 34.00 | 33.74 | 33.82 | 1,523,681 | +0.05(+0.15%) |
Jul 16, 2013 | 34.19 | 34.29 | 33.71 | 33.77 | 4,466,103 | -0.36(-1.05%) |
Jul 15, 2013 | 34.08 | 34.25 | 33.85 | 34.12 | 2,620,530 | +0.01(+0.02%) |
Jul 12, 2013 | 34.38 | 34.44 | 34.03 | 34.12 | 1,997,721 | -0.27(-0.78%) |
Jul 11, 2013 | 34.42 | 34.45 | 34.03 | 34.38 | 2,288,268 | +0.23(+0.67%) |
Jul 10, 2013 | 34.27 | 34.39 | 33.96 | 34.15 | 3,568,060 | -0.09(-0.26%) |
Jul 09, 2013 | 34.29 | 34.38 | 34.10 | 34.24 | 1,748,779 | +0.14(+0.41%) |
Jul 08, 2013 | 33.75 | 34.12 | 33.66 | 34.10 | 2,511,414 | +0.46(+1.36%) |
Jul 05, 2013 | 33.38 | 33.65 | 33.06 | 33.64 | 1,823,772 | +0.41(+1.23%) |
Jul 03, 2013 | 33.31 | 33.32 | 33.01 | 33.24 | 1,348,881 | -0.23(-0.69%) |
Jul 02, 2013 | 33.17 | 33.96 | 33.05 | 33.47 | 6,131,854 | +0.57(+1.75%) |