Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.72 | 38.38 | 37.59 | 38.27 | 1,917,163 | -0.05(-0.12%) |
Sep 27, 2013 | 38.32 | 38.39 | 38.10 | 38.31 | 1,225,392 | -0.18(-0.48%) |
Sep 26, 2013 | 38.61 | 38.97 | 38.19 | 38.50 | 1,656,814 | -0.07(-0.18%) |
Sep 25, 2013 | 38.65 | 38.71 | 38.25 | 38.57 | 1,186,471 | -0.05(-0.14%) |
Sep 24, 2013 | 38.16 | 38.91 | 38.12 | 38.62 | 1,732,725 | +0.42(+1.11%) |
Sep 23, 2013 | 37.99 | 38.25 | 37.54 | 38.20 | 1,409,263 | +0.13(+0.34%) |
Sep 20, 2013 | 38.21 | 38.68 | 38.01 | 38.07 | 2,053,716 | -0.12(-0.31%) |
Sep 19, 2013 | 38.38 | 38.56 | 38.02 | 38.18 | 947,679 | +0.00(+0.00%) |
Sep 18, 2013 | 37.84 | 38.31 | 37.55 | 38.18 | 1,977,842 | +0.26(+0.69%) |
Sep 17, 2013 | 37.87 | 38.09 | 37.48 | 37.92 | 1,594,095 | +0.01(+0.02%) |
Sep 16, 2013 | 38.00 | 38.11 | 37.40 | 37.92 | 1,739,235 | +0.52(+1.38%) |
Sep 13, 2013 | 37.23 | 37.45 | 36.89 | 37.40 | 1,180,721 | +0.29(+0.79%) |
Sep 12, 2013 | 37.49 | 37.52 | 36.87 | 37.10 | 1,316,461 | -0.46(-1.24%) |
Sep 11, 2013 | 37.60 | 37.83 | 37.21 | 37.57 | 1,919,185 | +0.02(+0.05%) |
Sep 10, 2013 | 37.53 | 37.76 | 37.35 | 37.55 | 2,163,300 | +0.38(+1.03%) |
Sep 09, 2013 | 36.95 | 37.27 | 36.95 | 37.17 | 2,284,109 | +0.27(+0.73%) |
Sep 06, 2013 | 37.60 | 37.77 | 36.78 | 36.90 | 2,186,417 | -0.57(-1.52%) |
Sep 05, 2013 | 37.58 | 37.86 | 37.43 | 37.47 | 1,656,038 | -0.09(-0.24%) |
Sep 04, 2013 | 36.57 | 37.66 | 36.57 | 37.56 | 2,030,154 | +1.02(+2.80%) |
Sep 03, 2013 | 36.94 | 37.23 | 36.26 | 36.54 | 1,267,946 | +0.09(+0.24%) |
Aug 30, 2013 | 36.93 | 37.00 | 36.14 | 36.45 | 1,484,774 | -0.48(-1.29%) |
Aug 29, 2013 | 36.45 | 37.30 | 36.40 | 36.93 | 1,423,469 | +0.43(+1.19%) |
Aug 28, 2013 | 35.84 | 36.66 | 35.59 | 36.49 | 1,598,401 | +0.73(+2.05%) |
Aug 27, 2013 | 36.37 | 36.47 | 35.73 | 35.76 | 1,809,810 | -1.10(-2.98%) |
Aug 26, 2013 | 37.16 | 37.44 | 36.72 | 36.86 | 1,561,747 | -0.29(-0.77%) |
Aug 23, 2013 | 37.30 | 37.41 | 37.04 | 37.15 | 1,464,743 | -0.12(-0.33%) |
Aug 22, 2013 | 36.27 | 37.42 | 36.27 | 37.27 | 1,223,614 | +1.03(+2.84%) |
Aug 21, 2013 | 36.41 | 36.78 | 36.10 | 36.24 | 1,439,099 | -0.26(-0.70%) |
Aug 20, 2013 | 36.18 | 36.65 | 35.90 | 36.50 | 1,086,725 | +0.47(+1.31%) |
Aug 19, 2013 | 36.31 | 36.55 | 35.98 | 36.03 | 847,887 | -0.27(-0.75%) |
Aug 16, 2013 | 36.37 | 36.82 | 36.28 | 36.30 | 1,801,369 | -0.06(-0.16%) |
Aug 15, 2013 | 36.77 | 36.88 | 36.15 | 36.35 | 1,594,389 | -0.82(-2.19%) |
Aug 14, 2013 | 37.61 | 37.72 | 37.15 | 37.17 | 1,612,605 | -0.51(-1.35%) |
Aug 13, 2013 | 36.80 | 37.95 | 36.75 | 37.68 | 3,056,280 | +0.85(+2.32%) |
Aug 12, 2013 | 36.03 | 36.91 | 35.89 | 36.83 | 2,180,638 | +0.68(+1.88%) |
Aug 09, 2013 | 36.47 | 36.87 | 36.04 | 36.15 | 1,778,965 | -0.25(-0.68%) |
Aug 08, 2013 | 35.94 | 36.52 | 35.93 | 36.40 | 1,944,593 | +0.80(+2.25%) |
Aug 07, 2013 | 36.04 | 36.06 | 35.57 | 35.60 | 1,777,399 | -0.59(-1.62%) |
Aug 06, 2013 | 36.46 | 36.55 | 36.12 | 36.18 | 2,117,869 | -0.35(-0.97%) |
Aug 05, 2013 | 36.66 | 36.97 | 36.44 | 36.54 | 2,346,805 | -0.25(-0.68%) |
Aug 02, 2013 | 37.01 | 37.30 | 36.74 | 36.78 | 2,278,061 | -0.47(-1.26%) |
Aug 01, 2013 | 36.39 | 37.36 | 36.17 | 37.25 | 3,786,519 | +1.33(+3.70%) |
Jul 31, 2013 | 35.51 | 36.28 | 35.51 | 35.92 | 3,173,202 | +0.37(+1.05%) |
Jul 30, 2013 | 35.43 | 35.74 | 35.31 | 35.55 | 2,228,203 | +0.35(+0.98%) |
Jul 29, 2013 | 34.85 | 35.47 | 34.85 | 35.20 | 1,648,139 | +0.37(+1.07%) |
Jul 26, 2013 | 35.01 | 35.29 | 34.79 | 34.83 | 2,911,176 | -0.27(-0.76%) |
Jul 25, 2013 | 34.75 | 35.26 | 34.54 | 35.10 | 3,921,965 | +0.40(+1.16%) |
Jul 24, 2013 | 34.67 | 35.14 | 34.65 | 34.70 | 3,602,787 | +0.21(+0.62%) |
Jul 23, 2013 | 34.53 | 34.69 | 34.32 | 34.48 | 1,583,348 | -0.02(-0.07%) |
Jul 22, 2013 | 34.37 | 34.54 | 34.23 | 34.50 | 1,503,176 | +0.18(+0.54%) |
Jul 19, 2013 | 34.17 | 34.34 | 33.74 | 34.32 | 1,874,351 | +0.13(+0.39%) |
Jul 18, 2013 | 33.82 | 34.21 | 33.47 | 34.19 | 2,741,560 | +0.56(+1.67%) |
Jul 17, 2013 | 33.47 | 33.68 | 33.39 | 33.63 | 2,819,355 | +0.80(+2.43%) |
Jul 16, 2013 | 33.44 | 33.51 | 32.69 | 32.83 | 2,292,683 | -0.60(-1.80%) |
Jul 15, 2013 | 33.64 | 33.65 | 33.34 | 33.43 | 1,635,965 | -0.18(-0.55%) |
Jul 12, 2013 | 33.43 | 33.80 | 33.41 | 33.62 | 2,717,166 | +0.17(+0.51%) |
Jul 11, 2013 | 33.23 | 33.46 | 33.16 | 33.45 | 2,193,079 | +0.60(+1.83%) |
Jul 10, 2013 | 32.64 | 32.86 | 32.57 | 32.84 | 1,786,446 | +0.20(+0.60%) |
Jul 09, 2013 | 32.82 | 32.84 | 32.47 | 32.65 | 1,454,955 | +0.14(+0.44%) |
Jul 08, 2013 | 32.69 | 32.82 | 32.28 | 32.51 | 1,366,468 | +0.02(+0.07%) |
Jul 05, 2013 | 32.21 | 32.55 | 31.96 | 32.48 | 2,405,748 | +0.69(+2.15%) |
Jul 03, 2013 | 31.79 | 31.94 | 31.67 | 31.80 | 1,596,646 | -0.18(-0.58%) |
Jul 02, 2013 | 32.45 | 32.51 | 31.84 | 31.98 | 3,295,229 | -0.48(-1.48%) |