Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.74 | 34.07 | 33.64 | 33.95 | 7,019,315 | -0.12(-0.36%) |
Sep 27, 2013 | 34.23 | 34.34 | 34.04 | 34.07 | 4,697,573 | -0.41(-1.20%) |
Sep 26, 2013 | 34.40 | 34.63 | 34.31 | 34.48 | 7,232,788 | +0.23(+0.66%) |
Sep 25, 2013 | 34.26 | 34.46 | 34.17 | 34.26 | 5,270,024 | +0.09(+0.26%) |
Sep 24, 2013 | 34.18 | 34.43 | 34.09 | 34.17 | 4,316,526 | -0.02(-0.05%) |
Sep 23, 2013 | 34.35 | 34.45 | 34.17 | 34.18 | 8,112,797 | -0.26(-0.75%) |
Sep 20, 2013 | 34.94 | 34.94 | 34.40 | 34.44 | 13,599,516 | -0.40(-1.16%) |
Sep 19, 2013 | 35.11 | 35.20 | 34.77 | 34.85 | 7,715,458 | -0.12(-0.36%) |
Sep 18, 2013 | 34.23 | 35.02 | 34.10 | 34.97 | 12,427,146 | +0.79(+2.31%) |
Sep 17, 2013 | 34.23 | 34.34 | 34.12 | 34.18 | 5,783,252 | -0.10(-0.28%) |
Sep 16, 2013 | 34.34 | 34.44 | 34.17 | 34.28 | 10,495,275 | +0.38(+1.12%) |
Sep 13, 2013 | 33.77 | 33.96 | 33.67 | 33.90 | 9,220,642 | +0.23(+0.67%) |
Sep 12, 2013 | 33.88 | 33.97 | 33.62 | 33.68 | 7,412,801 | -0.35(-1.04%) |
Sep 11, 2013 | 33.84 | 34.05 | 33.68 | 34.03 | 7,677,863 | +0.21(+0.61%) |
Sep 10, 2013 | 33.76 | 33.94 | 33.64 | 33.82 | 8,985,327 | +0.30(+0.90%) |
Sep 09, 2013 | 33.13 | 33.56 | 33.12 | 33.52 | 6,762,992 | +0.50(+1.51%) |
Sep 06, 2013 | 33.31 | 33.34 | 32.89 | 33.02 | 6,202,372 | -0.04(-0.12%) |
Sep 05, 2013 | 33.02 | 33.17 | 32.98 | 33.07 | 6,845,476 | +0.06(+0.17%) |
Sep 04, 2013 | 32.63 | 33.05 | 32.55 | 33.01 | 5,371,315 | +0.30(+0.93%) |
Sep 03, 2013 | 32.99 | 33.08 | 32.57 | 32.70 | 5,423,748 | +0.19(+0.60%) |
Aug 30, 2013 | 32.59 | 32.66 | 32.44 | 32.51 | 6,964,642 | -0.06(-0.17%) |
Aug 29, 2013 | 32.35 | 32.76 | 32.31 | 32.57 | 5,080,837 | +0.10(+0.32%) |
Aug 28, 2013 | 32.49 | 32.63 | 32.41 | 32.46 | 4,346,359 | -0.06(-0.19%) |
Aug 27, 2013 | 32.84 | 32.94 | 32.45 | 32.52 | 7,333,200 | -0.58(-1.76%) |
Aug 26, 2013 | 33.19 | 33.43 | 33.07 | 33.11 | 7,074,947 | +0.00(+0.00%) |
Aug 23, 2013 | 32.90 | 33.17 | 32.75 | 33.11 | 5,550,027 | +0.27(+0.81%) |
Aug 22, 2013 | 32.58 | 32.89 | 32.53 | 32.84 | 5,742,064 | +0.39(+1.19%) |
Aug 21, 2013 | 32.61 | 32.77 | 32.40 | 32.45 | 6,032,326 | -0.25(-0.76%) |
Aug 20, 2013 | 32.52 | 32.80 | 32.45 | 32.70 | 4,052,967 | +0.18(+0.57%) |
Aug 19, 2013 | 32.74 | 32.84 | 32.49 | 32.52 | 5,775,891 | -0.26(-0.79%) |
Aug 16, 2013 | 32.98 | 32.99 | 32.69 | 32.78 | 8,792,880 | -0.26(-0.78%) |
Aug 15, 2013 | 32.97 | 33.09 | 32.75 | 33.03 | 6,965,386 | -0.24(-0.72%) |
Aug 14, 2013 | 33.36 | 33.52 | 33.26 | 33.27 | 4,921,674 | -0.07(-0.22%) |
Aug 13, 2013 | 33.31 | 33.44 | 33.13 | 33.35 | 4,939,233 | +0.12(+0.36%) |
Aug 12, 2013 | 33.21 | 33.31 | 33.14 | 33.23 | 5,032,388 | -0.05(-0.14%) |
Aug 09, 2013 | 32.99 | 33.38 | 32.99 | 33.27 | 9,181,825 | +0.19(+0.58%) |
Aug 08, 2013 | 32.88 | 33.20 | 32.81 | 33.08 | 5,222,286 | +0.48(+1.48%) |
Aug 07, 2013 | 32.47 | 32.70 | 32.47 | 32.60 | 3,661,966 | +0.01(+0.04%) |
Aug 06, 2013 | 32.89 | 32.91 | 32.50 | 32.58 | 4,192,582 | -0.30(-0.92%) |
Aug 05, 2013 | 32.89 | 33.01 | 32.83 | 32.89 | 3,157,496 | -0.09(-0.27%) |
Aug 02, 2013 | 32.74 | 33.00 | 32.65 | 32.98 | 3,533,669 | +0.18(+0.56%) |
Aug 01, 2013 | 32.77 | 32.96 | 32.71 | 32.79 | 5,716,847 | +0.24(+0.74%) |
Jul 31, 2013 | 32.69 | 32.86 | 32.50 | 32.55 | 7,259,747 | -0.11(-0.34%) |
Jul 30, 2013 | 32.43 | 32.73 | 32.29 | 32.66 | 5,997,336 | -0.08(-0.25%) |
Jul 29, 2013 | 32.43 | 32.78 | 32.38 | 32.74 | 9,146,555 | +0.18(+0.57%) |
Jul 26, 2013 | 32.49 | 32.60 | 32.29 | 32.56 | 5,224,693 | -0.12(-0.37%) |
Jul 25, 2013 | 32.24 | 32.72 | 32.13 | 32.68 | 5,012,443 | +0.31(+0.94%) |
Jul 24, 2013 | 32.82 | 32.82 | 32.24 | 32.37 | 7,139,667 | -0.31(-0.94%) |
Jul 23, 2013 | 32.87 | 33.03 | 32.61 | 32.68 | 6,027,747 | +0.10(+0.30%) |
Jul 22, 2013 | 32.60 | 32.73 | 32.55 | 32.58 | 6,127,302 | +0.03(+0.10%) |
Jul 19, 2013 | 32.31 | 32.55 | 32.26 | 32.55 | 7,530,572 | +0.21(+0.65%) |
Jul 18, 2013 | 32.28 | 32.52 | 32.27 | 32.34 | 4,675,113 | +0.04(+0.12%) |
Jul 17, 2013 | 32.20 | 32.41 | 32.12 | 32.30 | 6,729,519 | +0.27(+0.85%) |
Jul 16, 2013 | 32.29 | 32.34 | 31.89 | 32.03 | 7,291,314 | -0.24(-0.75%) |
Jul 15, 2013 | 32.19 | 32.33 | 32.14 | 32.27 | 9,167,074 | +0.08(+0.25%) |
Jul 12, 2013 | 32.36 | 32.37 | 32.05 | 32.19 | 4,710,615 | -0.11(-0.35%) |
Jul 11, 2013 | 32.20 | 32.37 | 32.14 | 32.30 | 6,616,515 | +0.51(+1.62%) |
Jul 10, 2013 | 31.76 | 31.91 | 31.61 | 31.79 | 4,712,806 | -0.01(-0.03%) |
Jul 09, 2013 | 31.53 | 31.87 | 31.31 | 31.79 | 5,967,962 | +0.48(+1.54%) |
Jul 08, 2013 | 31.27 | 31.39 | 31.18 | 31.31 | 4,878,503 | +0.18(+0.57%) |
Jul 05, 2013 | 31.14 | 31.15 | 30.86 | 31.14 | 4,384,310 | +0.21(+0.68%) |
Jul 03, 2013 | 30.73 | 30.99 | 30.71 | 30.93 | 4,117,721 | +0.01(+0.03%) |
Jul 02, 2013 | 30.89 | 31.17 | 30.75 | 30.92 | 5,267,296 | -0.10(-0.31%) |