Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 36.96 | 37.06 | 35.98 | 36.19 | 2,083,853 | -0.91(-2.46%) |
Sep 26, 2013 | 36.79 | 37.31 | 36.79 | 37.11 | 1,648,129 | +0.34(+0.92%) |
Sep 25, 2013 | 36.76 | 37.00 | 36.42 | 36.77 | 1,818,908 | -0.17(-0.45%) |
Sep 24, 2013 | 36.82 | 37.24 | 36.49 | 36.94 | 2,353,861 | +0.02(+0.05%) |
Sep 23, 2013 | 36.43 | 37.17 | 36.36 | 36.92 | 2,448,388 | +0.40(+1.11%) |
Sep 20, 2013 | 37.70 | 37.74 | 36.47 | 36.51 | 1,988,337 | -1.20(-3.18%) |
Sep 19, 2013 | 38.08 | 38.31 | 37.62 | 37.71 | 1,487,715 | -0.46(-1.21%) |
Sep 18, 2013 | 36.31 | 38.43 | 36.15 | 38.17 | 1,757,741 | +1.72(+4.70%) |
Sep 17, 2013 | 36.26 | 36.68 | 36.15 | 36.46 | 1,830,052 | +0.28(+0.79%) |
Sep 16, 2013 | 36.56 | 36.68 | 36.11 | 36.17 | 1,563,837 | +0.07(+0.20%) |
Sep 13, 2013 | 35.90 | 36.42 | 35.83 | 36.10 | 1,462,299 | +0.17(+0.46%) |
Sep 12, 2013 | 36.33 | 36.60 | 35.62 | 35.94 | 4,120,606 | -0.20(-0.55%) |
Sep 11, 2013 | 35.09 | 36.13 | 34.98 | 36.13 | 2,735,795 | +1.30(+3.75%) |
Sep 10, 2013 | 34.56 | 34.85 | 34.35 | 34.83 | 2,809,447 | +0.46(+1.33%) |
Sep 09, 2013 | 34.02 | 34.49 | 33.92 | 34.37 | 2,444,814 | +0.52(+1.52%) |
Sep 06, 2013 | 33.99 | 34.18 | 33.62 | 33.86 | 3,425,270 | +0.20(+0.58%) |
Sep 05, 2013 | 34.58 | 34.58 | 33.29 | 33.66 | 4,199,887 | -0.78(-2.27%) |
Sep 04, 2013 | 35.12 | 35.31 | 34.43 | 34.44 | 1,981,414 | -0.86(-2.44%) |
Sep 03, 2013 | 36.62 | 36.73 | 35.20 | 35.31 | 2,174,578 | -0.98(-2.70%) |
Aug 30, 2013 | 36.43 | 36.86 | 36.11 | 36.28 | 1,898,473 | -0.05(-0.14%) |
Aug 29, 2013 | 35.80 | 36.57 | 35.76 | 36.34 | 1,953,141 | +0.27(+0.74%) |
Aug 28, 2013 | 36.10 | 36.23 | 35.27 | 36.07 | 2,965,455 | -0.09(-0.25%) |
Aug 27, 2013 | 35.36 | 36.17 | 35.28 | 36.16 | 1,798,313 | +0.51(+1.43%) |
Aug 26, 2013 | 35.75 | 35.75 | 35.29 | 35.65 | 1,296,351 | -0.07(-0.18%) |
Aug 23, 2013 | 34.85 | 35.73 | 34.82 | 35.72 | 1,663,725 | +0.93(+2.68%) |
Aug 22, 2013 | 34.43 | 34.87 | 34.30 | 34.78 | 1,658,114 | +0.47(+1.37%) |
Aug 21, 2013 | 34.41 | 34.93 | 33.94 | 34.31 | 1,687,061 | -0.07(-0.21%) |
Aug 20, 2013 | 33.57 | 34.42 | 33.49 | 34.39 | 2,235,341 | +1.06(+3.19%) |
Aug 19, 2013 | 33.88 | 34.13 | 33.27 | 33.32 | 2,750,798 | -0.81(-2.37%) |
Aug 16, 2013 | 34.69 | 34.73 | 33.98 | 34.13 | 2,056,341 | -0.70(-2.02%) |
Aug 15, 2013 | 35.24 | 35.24 | 34.74 | 34.84 | 2,017,378 | -0.57(-1.60%) |
Aug 14, 2013 | 35.32 | 35.52 | 35.07 | 35.40 | 2,549,970 | -0.22(-0.60%) |
Aug 13, 2013 | 35.96 | 36.08 | 35.12 | 35.62 | 2,860,158 | -0.40(-1.12%) |
Aug 12, 2013 | 36.72 | 36.79 | 35.97 | 36.02 | 1,733,325 | -0.70(-1.90%) |
Aug 09, 2013 | 36.06 | 36.94 | 35.97 | 36.72 | 1,535,215 | +0.55(+1.53%) |
Aug 08, 2013 | 36.44 | 36.52 | 35.92 | 36.17 | 1,231,860 | -0.14(-0.40%) |
Aug 07, 2013 | 36.10 | 36.48 | 35.93 | 36.31 | 2,699,346 | +0.12(+0.32%) |
Aug 06, 2013 | 36.10 | 36.40 | 35.97 | 36.19 | 1,936,164 | +0.29(+0.82%) |
Aug 05, 2013 | 35.37 | 35.93 | 35.19 | 35.90 | 2,061,350 | +0.44(+1.25%) |
Aug 02, 2013 | 35.78 | 36.05 | 35.31 | 35.46 | 2,754,575 | -0.24(-0.68%) |
Aug 01, 2013 | 36.08 | 36.21 | 35.44 | 35.70 | 6,738,411 | -0.39(-1.07%) |
Jul 31, 2013 | 37.03 | 37.19 | 35.65 | 36.08 | 6,115,847 | -0.94(-2.54%) |
Jul 30, 2013 | 37.43 | 37.80 | 36.96 | 37.02 | 3,311,408 | -0.38(-1.03%) |
Jul 29, 2013 | 38.61 | 38.61 | 37.15 | 37.41 | 4,761,346 | -0.63(-1.65%) |
Jul 26, 2013 | 41.60 | 42.70 | 36.59 | 38.03 | 8,749,690 | -3.07(-7.48%) |
Jul 25, 2013 | 41.19 | 41.31 | 40.79 | 41.11 | 1,912,000 | -0.10(-0.24%) |
Jul 24, 2013 | 42.03 | 42.08 | 40.88 | 41.21 | 1,931,411 | -0.72(-1.73%) |
Jul 23, 2013 | 41.98 | 42.09 | 41.74 | 41.93 | 1,281,270 | -0.16(-0.39%) |
Jul 22, 2013 | 41.88 | 42.36 | 41.66 | 42.09 | 1,588,273 | +0.07(+0.16%) |
Jul 19, 2013 | 42.00 | 42.28 | 41.67 | 42.03 | 873,751 | +0.03(+0.06%) |
Jul 18, 2013 | 41.71 | 42.11 | 41.55 | 42.00 | 934,463 | +0.35(+0.83%) |
Jul 17, 2013 | 41.73 | 42.03 | 41.25 | 41.66 | 1,611,242 | -0.03(-0.06%) |
Jul 16, 2013 | 41.62 | 41.81 | 41.18 | 41.68 | 1,530,960 | +0.14(+0.35%) |
Jul 15, 2013 | 41.45 | 41.71 | 41.14 | 41.54 | 900,843 | +0.08(+0.19%) |
Jul 12, 2013 | 41.98 | 42.02 | 41.14 | 41.46 | 2,335,486 | -0.69(-1.63%) |
Jul 11, 2013 | 40.49 | 42.16 | 40.42 | 42.15 | 4,901,582 | +2.17(+5.44%) |
Jul 10, 2013 | 39.95 | 40.42 | 39.85 | 39.97 | 2,904,682 | +0.57(+1.44%) |
Jul 09, 2013 | 38.76 | 39.48 | 38.70 | 39.40 | 1,805,305 | +0.70(+1.82%) |
Jul 08, 2013 | 38.74 | 39.00 | 38.66 | 38.70 | 2,144,292 | -0.08(-0.20%) |
Jul 05, 2013 | 39.33 | 39.45 | 38.12 | 38.78 | 1,919,212 | -0.49(-1.25%) |
Jul 03, 2013 | 39.27 | 39.42 | 38.94 | 39.27 | 1,206,704 | -0.03(-0.07%) |
Jul 02, 2013 | 39.12 | 39.63 | 39.05 | 39.29 | 1,945,171 | +0.14(+0.35%) |