Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 31.74 | 31.94 | 31.67 | 31.85 | 3,123,835 | -0.17(-0.54%) |
Sep 27, 2013 | 31.96 | 32.13 | 31.79 | 32.03 | 3,713,839 | -0.06(-0.19%) |
Sep 26, 2013 | 31.77 | 32.20 | 31.72 | 32.09 | 4,097,705 | +0.35(+1.11%) |
Sep 25, 2013 | 31.79 | 31.91 | 31.08 | 31.74 | 8,124,661 | -0.31(-0.96%) |
Sep 24, 2013 | 32.06 | 32.56 | 32.02 | 32.04 | 5,157,573 | +0.01(+0.02%) |
Sep 23, 2013 | 32.36 | 32.41 | 31.88 | 32.04 | 2,858,376 | -0.34(-1.05%) |
Sep 20, 2013 | 32.63 | 32.69 | 32.12 | 32.38 | 4,710,391 | -0.14(-0.44%) |
Sep 19, 2013 | 32.43 | 32.62 | 32.25 | 32.52 | 2,234,609 | +0.28(+0.88%) |
Sep 18, 2013 | 31.95 | 32.34 | 31.58 | 32.24 | 4,363,337 | +0.30(+0.94%) |
Sep 17, 2013 | 31.74 | 31.98 | 31.74 | 31.93 | 2,717,787 | +0.23(+0.74%) |
Sep 16, 2013 | 31.87 | 31.88 | 31.54 | 31.70 | 3,845,043 | +0.16(+0.51%) |
Sep 13, 2013 | 31.81 | 31.84 | 31.38 | 31.54 | 2,880,581 | -0.14(-0.43%) |
Sep 12, 2013 | 31.82 | 31.98 | 31.61 | 31.68 | 2,632,221 | -0.15(-0.48%) |
Sep 11, 2013 | 32.25 | 32.38 | 31.68 | 31.83 | 4,341,989 | -0.39(-1.20%) |
Sep 10, 2013 | 32.32 | 32.46 | 31.99 | 32.22 | 2,698,693 | -0.07(-0.21%) |
Sep 09, 2013 | 32.20 | 32.42 | 32.09 | 32.28 | 2,442,396 | +0.25(+0.79%) |
Sep 06, 2013 | 32.26 | 32.39 | 31.87 | 32.03 | 2,646,722 | -0.23(-0.70%) |
Sep 05, 2013 | 31.52 | 32.60 | 31.49 | 32.26 | 4,278,649 | +0.80(+2.55%) |
Sep 04, 2013 | 31.34 | 31.56 | 31.22 | 31.46 | 3,022,732 | +0.03(+0.10%) |
Sep 03, 2013 | 31.61 | 31.77 | 31.27 | 31.43 | 3,219,441 | +0.05(+0.18%) |
Aug 30, 2013 | 31.13 | 31.45 | 31.11 | 31.37 | 3,512,298 | +0.26(+0.85%) |
Aug 29, 2013 | 30.69 | 31.37 | 30.63 | 31.11 | 3,968,226 | +0.39(+1.27%) |
Aug 28, 2013 | 30.44 | 31.06 | 30.41 | 30.72 | 2,635,531 | +0.24(+0.80%) |
Aug 27, 2013 | 30.53 | 30.79 | 30.31 | 30.47 | 2,752,838 | -0.33(-1.07%) |
Aug 26, 2013 | 31.22 | 31.41 | 30.78 | 30.80 | 4,027,200 | -0.38(-1.22%) |
Aug 23, 2013 | 31.64 | 31.68 | 31.12 | 31.18 | 3,443,235 | -0.34(-1.09%) |
Aug 22, 2013 | 31.49 | 31.76 | 31.35 | 31.53 | 2,378,455 | -0.13(-0.42%) |
Aug 21, 2013 | 31.92 | 32.09 | 31.48 | 31.66 | 2,290,232 | -0.27(-0.84%) |
Aug 20, 2013 | 31.53 | 32.20 | 31.51 | 31.93 | 4,059,446 | +0.40(+1.28%) |
Aug 19, 2013 | 31.92 | 32.12 | 31.28 | 31.53 | 4,543,555 | -0.43(-1.36%) |
Aug 16, 2013 | 32.57 | 32.69 | 31.89 | 31.96 | 5,113,710 | -0.76(-2.32%) |
Aug 15, 2013 | 31.08 | 33.33 | 31.79 | 32.72 | 14,749,355 | +1.63(+5.25%) |
Aug 14, 2013 | 30.93 | 31.15 | 30.60 | 31.08 | 5,864,423 | +0.01(+0.02%) |
Aug 13, 2013 | 31.36 | 31.46 | 30.83 | 31.08 | 3,557,141 | -0.24(-0.76%) |
Aug 12, 2013 | 30.77 | 31.40 | 30.67 | 31.32 | 3,344,742 | +0.32(+1.05%) |
Aug 09, 2013 | 31.13 | 31.13 | 30.82 | 30.99 | 3,448,279 | -0.20(-0.65%) |
Aug 08, 2013 | 31.27 | 31.49 | 30.91 | 31.19 | 3,642,126 | +0.04(+0.12%) |
Aug 07, 2013 | 31.49 | 31.51 | 31.12 | 31.16 | 3,264,259 | -0.45(-1.41%) |
Aug 06, 2013 | 32.39 | 32.42 | 31.29 | 31.60 | 6,257,253 | -0.92(-2.82%) |
Aug 05, 2013 | 32.69 | 32.72 | 32.26 | 32.52 | 2,167,474 | -0.23(-0.69%) |
Aug 02, 2013 | 33.05 | 33.10 | 32.66 | 32.75 | 2,879,409 | -0.37(-1.11%) |
Aug 01, 2013 | 32.65 | 33.25 | 32.60 | 33.11 | 3,890,631 | +0.72(+2.23%) |
Jul 31, 2013 | 32.44 | 32.85 | 32.31 | 32.39 | 2,101,065 | -0.01(-0.04%) |
Jul 30, 2013 | 32.60 | 32.83 | 32.33 | 32.41 | 1,463,931 | -0.19(-0.58%) |
Jul 29, 2013 | 32.64 | 32.67 | 32.42 | 32.60 | 1,266,964 | -0.05(-0.15%) |
Jul 26, 2013 | 32.37 | 32.65 | 32.03 | 32.64 | 2,561,019 | +0.07(+0.21%) |
Jul 25, 2013 | 32.61 | 32.80 | 32.30 | 32.58 | 3,880,901 | -0.19(-0.58%) |
Jul 24, 2013 | 32.82 | 33.04 | 32.60 | 32.77 | 3,520,402 | +0.03(+0.09%) |
Jul 23, 2013 | 32.77 | 32.92 | 32.58 | 32.74 | 2,320,489 | -0.04(-0.11%) |
Jul 22, 2013 | 32.26 | 32.78 | 32.19 | 32.77 | 2,652,143 | +0.45(+1.40%) |
Jul 19, 2013 | 32.17 | 32.35 | 31.99 | 32.32 | 2,672,058 | +0.18(+0.57%) |
Jul 18, 2013 | 32.42 | 32.47 | 32.00 | 32.14 | 3,097,706 | -0.28(-0.87%) |
Jul 17, 2013 | 32.38 | 32.60 | 32.34 | 32.42 | 1,589,401 | +0.05(+0.15%) |
Jul 16, 2013 | 32.78 | 32.87 | 32.32 | 32.37 | 4,658,736 | -0.34(-1.05%) |
Jul 15, 2013 | 32.67 | 32.83 | 32.45 | 32.71 | 2,733,560 | +0.01(+0.02%) |
Jul 12, 2013 | 32.96 | 33.02 | 32.62 | 32.71 | 2,083,887 | -0.26(-0.78%) |
Jul 11, 2013 | 32.99 | 33.03 | 32.62 | 32.96 | 2,386,966 | +0.22(+0.67%) |
Jul 10, 2013 | 32.85 | 32.97 | 32.56 | 32.74 | 3,721,959 | -0.09(-0.26%) |
Jul 09, 2013 | 32.88 | 32.96 | 32.69 | 32.83 | 1,824,209 | +0.13(+0.41%) |
Jul 08, 2013 | 32.35 | 32.71 | 32.27 | 32.69 | 2,619,737 | +0.44(+1.36%) |
Jul 05, 2013 | 32.00 | 32.26 | 31.69 | 32.25 | 1,902,436 | +0.39(+1.23%) |
Jul 03, 2013 | 31.93 | 31.94 | 31.65 | 31.86 | 1,407,062 | -0.22(-0.69%) |
Jul 02, 2013 | 31.79 | 32.56 | 31.68 | 32.08 | 6,396,336 | +0.55(+1.75%) |