Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.65 | 32.88 | 32.46 | 32.80 | 15,314,017 | +0.08(+0.23%) |
Sep 26, 2013 | 32.80 | 32.95 | 32.61 | 32.73 | 14,946,057 | +0.01(+0.02%) |
Sep 25, 2013 | 32.72 | 32.94 | 32.55 | 32.72 | 16,545,071 | +0.10(+0.29%) |
Sep 24, 2013 | 32.69 | 33.10 | 32.62 | 32.62 | 19,071,908 | -0.10(-0.31%) |
Sep 23, 2013 | 32.80 | 32.99 | 32.63 | 32.73 | 18,338,326 | -0.23(-0.69%) |
Sep 20, 2013 | 33.17 | 33.22 | 32.86 | 32.95 | 40,751,568 | -0.17(-0.51%) |
Sep 19, 2013 | 33.27 | 33.28 | 33.02 | 33.12 | 13,589,764 | -0.10(-0.30%) |
Sep 18, 2013 | 32.82 | 33.43 | 32.69 | 33.22 | 20,402,412 | +0.27(+0.81%) |
Sep 17, 2013 | 33.02 | 33.10 | 32.91 | 32.95 | 11,223,057 | -0.12(-0.37%) |
Sep 16, 2013 | 33.24 | 33.23 | 33.04 | 33.08 | 13,750,179 | +0.27(+0.84%) |
Sep 13, 2013 | 32.86 | 32.94 | 32.72 | 32.80 | 11,190,540 | -0.04(-0.13%) |
Sep 12, 2013 | 32.81 | 32.93 | 32.71 | 32.84 | 13,844,094 | +0.10(+0.29%) |
Sep 11, 2013 | 32.67 | 33.00 | 32.62 | 32.75 | 19,667,628 | +0.11(+0.33%) |
Sep 10, 2013 | 32.56 | 32.92 | 32.56 | 32.64 | 45,285,352 | +0.16(+0.50%) |
Sep 09, 2013 | 32.38 | 32.55 | 32.30 | 32.48 | 15,203,373 | +0.17(+0.53%) |
Sep 06, 2013 | 32.36 | 32.53 | 32.01 | 32.31 | 39,198,504 | -0.01(-0.04%) |
Sep 05, 2013 | 32.51 | 32.51 | 32.15 | 32.32 | 11,577,802 | -0.12(-0.36%) |
Sep 04, 2013 | 32.06 | 32.57 | 32.05 | 32.43 | 14,040,409 | +0.32(+1.00%) |
Sep 03, 2013 | 32.33 | 32.42 | 31.98 | 32.11 | 20,877,426 | -0.05(-0.17%) |
Aug 30, 2013 | 32.03 | 32.30 | 31.99 | 32.17 | 12,240,045 | +0.13(+0.40%) |
Aug 29, 2013 | 31.95 | 32.24 | 31.83 | 32.04 | 13,951,026 | +0.01(+0.02%) |
Aug 28, 2013 | 31.82 | 32.24 | 31.61 | 32.03 | 14,416,916 | -0.01(-0.04%) |
Aug 27, 2013 | 32.19 | 32.32 | 31.92 | 32.05 | 15,938,574 | -0.35(-1.07%) |
Aug 26, 2013 | 32.52 | 32.58 | 32.33 | 32.39 | 13,560,621 | -0.07(-0.23%) |
Aug 23, 2013 | 32.64 | 32.64 | 32.28 | 32.47 | 13,497,601 | -0.05(-0.17%) |
Aug 22, 2013 | 32.40 | 32.64 | 32.24 | 32.52 | 12,686,374 | +0.24(+0.74%) |
Aug 21, 2013 | 32.35 | 32.68 | 32.18 | 32.28 | 15,876,373 | -0.07(-0.21%) |
Aug 20, 2013 | 32.41 | 32.91 | 32.35 | 32.35 | 20,733,354 | -0.01(-0.04%) |
Aug 19, 2013 | 32.29 | 32.52 | 32.28 | 32.37 | 12,316,365 | -0.08(-0.25%) |
Aug 16, 2013 | 32.51 | 32.65 | 32.31 | 32.45 | 19,405,660 | -0.18(-0.56%) |
Aug 15, 2013 | 32.84 | 32.90 | 32.55 | 32.63 | 16,672,460 | -0.41(-1.24%) |
Aug 14, 2013 | 33.03 | 33.17 | 32.93 | 33.04 | 12,540,311 | +0.10(+0.29%) |
Aug 13, 2013 | 33.01 | 33.23 | 32.71 | 32.94 | 10,959,322 | -0.03(-0.08%) |
Aug 12, 2013 | 32.76 | 33.20 | 32.71 | 32.97 | 14,604,886 | +0.05(+0.17%) |
Aug 09, 2013 | 32.95 | 33.18 | 32.83 | 32.92 | 11,595,879 | -0.05(-0.17%) |
Aug 08, 2013 | 33.10 | 33.22 | 32.78 | 32.97 | 12,688,232 | -0.05(-0.16%) |
Aug 07, 2013 | 32.89 | 33.16 | 32.89 | 33.03 | 14,193,697 | +0.07(+0.23%) |
Aug 06, 2013 | 32.98 | 33.05 | 32.72 | 32.95 | 14,292,848 | -0.06(-0.19%) |
Aug 05, 2013 | 32.92 | 33.10 | 32.70 | 33.01 | 9,980,254 | -0.01(-0.02%) |
Aug 02, 2013 | 32.95 | 33.02 | 32.77 | 33.02 | 13,116,251 | -0.03(-0.08%) |
Aug 01, 2013 | 32.95 | 33.11 | 32.68 | 33.05 | 19,917,924 | +0.28(+0.85%) |
Jul 31, 2013 | 32.99 | 33.15 | 32.63 | 32.77 | 28,782,576 | +0.08(+0.25%) |
Jul 30, 2013 | 32.85 | 33.39 | 32.54 | 32.69 | 24,664,600 | -0.20(-0.60%) |
Jul 29, 2013 | 32.84 | 33.19 | 32.75 | 32.88 | 15,129,070 | -0.10(-0.31%) |
Jul 26, 2013 | 32.69 | 32.99 | 32.50 | 32.99 | 14,475,546 | +0.22(+0.66%) |
Jul 25, 2013 | 32.33 | 32.78 | 32.21 | 32.77 | 14,760,860 | +0.27(+0.84%) |
Jul 24, 2013 | 32.60 | 32.68 | 32.32 | 32.50 | 13,144,245 | -0.11(-0.33%) |
Jul 23, 2013 | 32.52 | 32.80 | 32.34 | 32.60 | 13,587,020 | +0.14(+0.44%) |
Jul 22, 2013 | 32.62 | 32.82 | 32.35 | 32.46 | 16,639,147 | -0.05(-0.15%) |
Jul 19, 2013 | 32.29 | 32.60 | 32.11 | 32.51 | 20,926,756 | +0.27(+0.82%) |
Jul 18, 2013 | 32.67 | 32.74 | 32.21 | 32.24 | 26,200,502 | -0.53(-1.62%) |
Jul 17, 2013 | 32.84 | 33.18 | 32.74 | 32.78 | 11,878,720 | -0.03(-0.10%) |
Jul 16, 2013 | 33.03 | 33.22 | 32.67 | 32.81 | 22,452,628 | -0.20(-0.60%) |
Jul 15, 2013 | 33.00 | 33.26 | 32.83 | 33.01 | 14,194,013 | -0.01(-0.04%) |
Jul 12, 2013 | 32.92 | 33.10 | 32.78 | 33.02 | 13,024,381 | +0.16(+0.48%) |
Jul 11, 2013 | 32.94 | 32.99 | 32.74 | 32.86 | 16,821,028 | +0.24(+0.73%) |
Jul 10, 2013 | 32.39 | 32.77 | 32.37 | 32.62 | 11,437,852 | +0.23(+0.71%) |
Jul 09, 2013 | 32.46 | 32.65 | 32.39 | 32.39 | 15,167,269 | +0.14(+0.44%) |
Jul 08, 2013 | 32.22 | 32.40 | 32.14 | 32.25 | 16,137,285 | +0.17(+0.53%) |
Jul 05, 2013 | 31.92 | 32.18 | 31.70 | 32.08 | 11,911,648 | +0.41(+1.31%) |
Jul 03, 2013 | 31.62 | 31.79 | 31.40 | 31.67 | 10,114,936 | +0.00(+0.00%) |
Jul 02, 2013 | 31.35 | 31.79 | 31.31 | 31.67 | 16,656,776 | +0.16(+0.50%) |