Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 37.00 | 37.09 | 36.01 | 36.23 | 2,081,938 | -0.91(-2.46%) |
Sep 26, 2013 | 36.82 | 37.35 | 36.82 | 37.14 | 1,646,614 | +0.34(+0.92%) |
Sep 25, 2013 | 36.80 | 37.03 | 36.45 | 36.80 | 1,817,236 | -0.17(-0.45%) |
Sep 24, 2013 | 36.86 | 37.27 | 36.53 | 36.97 | 2,351,698 | +0.02(+0.05%) |
Sep 23, 2013 | 36.46 | 37.21 | 36.39 | 36.95 | 2,446,138 | +0.40(+1.11%) |
Sep 20, 2013 | 37.73 | 37.78 | 36.51 | 36.55 | 1,986,510 | -1.20(-3.18%) |
Sep 19, 2013 | 38.12 | 38.35 | 37.65 | 37.75 | 1,486,348 | -0.46(-1.21%) |
Sep 18, 2013 | 36.34 | 38.47 | 36.18 | 38.21 | 1,756,126 | +1.72(+4.70%) |
Sep 17, 2013 | 36.29 | 36.71 | 36.19 | 36.49 | 1,828,371 | +0.29(+0.79%) |
Sep 16, 2013 | 36.60 | 36.71 | 36.14 | 36.21 | 1,562,400 | +0.07(+0.20%) |
Sep 13, 2013 | 35.93 | 36.45 | 35.86 | 36.13 | 1,460,955 | +0.17(+0.46%) |
Sep 12, 2013 | 36.36 | 36.64 | 35.66 | 35.97 | 4,116,820 | -0.20(-0.55%) |
Sep 11, 2013 | 35.12 | 36.17 | 35.01 | 36.17 | 2,733,281 | +1.31(+3.75%) |
Sep 10, 2013 | 34.59 | 34.88 | 34.38 | 34.86 | 2,806,866 | +0.46(+1.33%) |
Sep 09, 2013 | 34.05 | 34.52 | 33.95 | 34.40 | 2,442,567 | +0.52(+1.52%) |
Sep 06, 2013 | 34.02 | 34.22 | 33.65 | 33.89 | 3,422,122 | +0.20(+0.58%) |
Sep 05, 2013 | 34.61 | 34.61 | 33.32 | 33.69 | 4,196,028 | -0.78(-2.27%) |
Sep 04, 2013 | 35.16 | 35.35 | 34.46 | 34.48 | 1,979,593 | -0.86(-2.44%) |
Sep 03, 2013 | 36.65 | 36.76 | 35.23 | 35.34 | 2,172,580 | -0.98(-2.70%) |
Aug 30, 2013 | 36.46 | 36.89 | 36.14 | 36.32 | 1,896,728 | -0.05(-0.14%) |
Aug 29, 2013 | 35.83 | 36.60 | 35.80 | 36.37 | 1,951,346 | +0.27(+0.74%) |
Aug 28, 2013 | 36.13 | 36.27 | 35.31 | 36.10 | 2,962,730 | -0.09(-0.25%) |
Aug 27, 2013 | 35.39 | 36.21 | 35.31 | 36.19 | 1,796,660 | +0.51(+1.43%) |
Aug 26, 2013 | 35.78 | 35.78 | 35.32 | 35.68 | 1,295,159 | -0.07(-0.18%) |
Aug 23, 2013 | 34.88 | 35.76 | 34.86 | 35.75 | 1,662,197 | +0.93(+2.68%) |
Aug 22, 2013 | 34.46 | 34.90 | 34.33 | 34.82 | 1,656,590 | +0.47(+1.37%) |
Aug 21, 2013 | 34.44 | 34.96 | 33.97 | 34.35 | 1,685,511 | -0.07(-0.21%) |
Aug 20, 2013 | 33.60 | 34.45 | 33.52 | 34.42 | 2,233,286 | +1.06(+3.19%) |
Aug 19, 2013 | 33.91 | 34.16 | 33.30 | 33.35 | 2,748,270 | -0.81(-2.37%) |
Aug 16, 2013 | 34.72 | 34.76 | 34.01 | 34.16 | 2,054,451 | -0.71(-2.02%) |
Aug 15, 2013 | 35.27 | 35.27 | 34.77 | 34.87 | 2,015,525 | -0.57(-1.60%) |
Aug 14, 2013 | 35.35 | 35.55 | 35.10 | 35.44 | 2,547,627 | -0.22(-0.60%) |
Aug 13, 2013 | 35.99 | 36.11 | 35.15 | 35.65 | 2,857,529 | -0.41(-1.12%) |
Aug 12, 2013 | 36.76 | 36.82 | 36.00 | 36.06 | 1,731,732 | -0.70(-1.90%) |
Aug 09, 2013 | 36.09 | 36.98 | 36.00 | 36.76 | 1,533,804 | +0.56(+1.53%) |
Aug 08, 2013 | 36.47 | 36.55 | 35.95 | 36.20 | 1,230,728 | -0.14(-0.40%) |
Aug 07, 2013 | 36.14 | 36.52 | 35.97 | 36.34 | 2,696,866 | +0.12(+0.32%) |
Aug 06, 2013 | 36.14 | 36.43 | 36.00 | 36.23 | 1,934,385 | +0.29(+0.82%) |
Aug 05, 2013 | 35.40 | 35.97 | 35.22 | 35.93 | 2,059,455 | +0.44(+1.25%) |
Aug 02, 2013 | 35.82 | 36.08 | 35.34 | 35.49 | 2,752,044 | -0.24(-0.68%) |
Aug 01, 2013 | 36.12 | 36.25 | 35.48 | 35.73 | 6,732,219 | -0.39(-1.07%) |
Jul 31, 2013 | 37.06 | 37.23 | 35.68 | 36.12 | 6,110,227 | -0.94(-2.54%) |
Jul 30, 2013 | 37.46 | 37.84 | 36.99 | 37.06 | 3,308,365 | -0.39(-1.03%) |
Jul 29, 2013 | 38.64 | 38.64 | 37.18 | 37.44 | 4,756,971 | -0.63(-1.65%) |
Jul 26, 2013 | 41.64 | 42.74 | 36.63 | 38.07 | 8,741,650 | -3.08(-7.48%) |
Jul 25, 2013 | 41.23 | 41.34 | 40.83 | 41.15 | 1,910,243 | -0.10(-0.24%) |
Jul 24, 2013 | 42.07 | 42.12 | 40.92 | 41.24 | 1,929,636 | -0.73(-1.73%) |
Jul 23, 2013 | 42.01 | 42.13 | 41.78 | 41.97 | 1,280,092 | -0.16(-0.39%) |
Jul 22, 2013 | 41.92 | 42.40 | 41.70 | 42.13 | 1,586,813 | +0.07(+0.16%) |
Jul 19, 2013 | 42.04 | 42.31 | 41.71 | 42.07 | 872,948 | +0.03(+0.06%) |
Jul 18, 2013 | 41.75 | 42.15 | 41.59 | 42.04 | 933,604 | +0.35(+0.83%) |
Jul 17, 2013 | 41.77 | 42.06 | 41.29 | 41.69 | 1,609,762 | -0.03(-0.06%) |
Jul 16, 2013 | 41.66 | 41.84 | 41.22 | 41.72 | 1,529,553 | +0.14(+0.35%) |
Jul 15, 2013 | 41.49 | 41.75 | 41.18 | 41.58 | 900,015 | +0.08(+0.19%) |
Jul 12, 2013 | 42.01 | 42.06 | 41.18 | 41.50 | 2,333,340 | -0.69(-1.63%) |
Jul 11, 2013 | 40.53 | 42.20 | 40.46 | 42.18 | 4,897,077 | +2.18(+5.44%) |
Jul 10, 2013 | 39.98 | 40.45 | 39.89 | 40.01 | 2,902,013 | +0.57(+1.44%) |
Jul 09, 2013 | 38.79 | 39.52 | 38.74 | 39.44 | 1,803,646 | +0.71(+1.82%) |
Jul 08, 2013 | 38.77 | 39.04 | 38.70 | 38.74 | 2,142,322 | -0.08(-0.20%) |
Jul 05, 2013 | 39.36 | 39.49 | 38.15 | 38.81 | 1,917,449 | -0.49(-1.25%) |
Jul 03, 2013 | 39.31 | 39.46 | 38.98 | 39.30 | 1,205,595 | -0.03(-0.07%) |
Jul 02, 2013 | 39.16 | 39.67 | 39.09 | 39.33 | 1,943,384 | +0.14(+0.35%) |