Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 35.34 | 35.51 | 35.24 | 35.43 | 6,798,438 | -0.01(-0.02%) |
Sep 26, 2013 | 35.35 | 35.69 | 35.30 | 35.44 | 10,676,683 | +0.21(+0.59%) |
Sep 25, 2013 | 35.48 | 35.53 | 35.09 | 35.23 | 12,379,431 | -0.14(-0.40%) |
Sep 24, 2013 | 35.37 | 35.57 | 35.12 | 35.37 | 4,638,652 | +0.11(+0.32%) |
Sep 23, 2013 | 35.39 | 35.42 | 35.07 | 35.26 | 6,508,229 | -0.13(-0.38%) |
Sep 20, 2013 | 35.62 | 35.65 | 35.31 | 35.39 | 8,446,461 | -0.18(-0.51%) |
Sep 19, 2013 | 35.58 | 35.74 | 35.52 | 35.57 | 5,291,076 | +0.08(+0.22%) |
Sep 18, 2013 | 35.13 | 35.59 | 34.84 | 35.50 | 7,135,463 | +0.38(+1.08%) |
Sep 17, 2013 | 34.83 | 35.14 | 34.82 | 35.12 | 5,379,238 | +0.37(+1.08%) |
Sep 16, 2013 | 35.05 | 35.05 | 34.73 | 34.74 | 3,537,421 | +0.06(+0.16%) |
Sep 13, 2013 | 34.61 | 34.73 | 34.49 | 34.69 | 3,560,461 | +0.17(+0.50%) |
Sep 12, 2013 | 34.70 | 34.85 | 34.43 | 34.52 | 5,151,956 | -0.31(-0.90%) |
Sep 11, 2013 | 34.73 | 34.87 | 34.65 | 34.83 | 4,417,103 | +0.09(+0.25%) |
Sep 10, 2013 | 34.65 | 34.77 | 34.46 | 34.74 | 4,877,070 | +0.36(+1.05%) |
Sep 09, 2013 | 33.90 | 34.43 | 33.90 | 34.38 | 5,561,138 | +0.56(+1.65%) |
Sep 06, 2013 | 34.08 | 34.11 | 33.50 | 33.82 | 6,654,808 | -0.17(-0.51%) |
Sep 05, 2013 | 33.95 | 34.11 | 33.84 | 34.00 | 6,993,721 | +0.20(+0.58%) |
Sep 04, 2013 | 33.45 | 33.90 | 33.44 | 33.80 | 5,561,739 | +0.26(+0.77%) |
Sep 03, 2013 | 33.89 | 33.95 | 33.38 | 33.54 | 8,059,381 | +0.09(+0.27%) |
Aug 30, 2013 | 33.79 | 33.79 | 33.33 | 33.45 | 5,754,834 | -0.25(-0.75%) |
Aug 29, 2013 | 33.41 | 33.79 | 33.33 | 33.70 | 8,898,674 | +0.29(+0.87%) |
Aug 28, 2013 | 33.20 | 33.58 | 33.20 | 33.41 | 7,670,086 | +0.18(+0.56%) |
Aug 27, 2013 | 33.57 | 33.65 | 33.18 | 33.23 | 15,510,860 | -0.64(-1.88%) |
Aug 26, 2013 | 33.90 | 34.18 | 33.81 | 33.86 | 11,744,626 | -0.02(-0.06%) |
Aug 23, 2013 | 34.00 | 34.10 | 33.62 | 33.88 | 9,604,546 | -0.11(-0.32%) |
Aug 22, 2013 | 34.02 | 34.10 | 33.79 | 33.99 | 9,568,377 | +0.05(+0.15%) |
Aug 21, 2013 | 34.15 | 34.28 | 33.74 | 33.94 | 15,529,095 | -0.48(-1.40%) |
Aug 20, 2013 | 34.18 | 34.50 | 34.06 | 34.42 | 7,812,806 | +0.52(+1.53%) |
Aug 19, 2013 | 34.01 | 34.32 | 33.89 | 33.90 | 6,798,573 | -0.21(-0.60%) |
Aug 16, 2013 | 34.31 | 34.46 | 34.08 | 34.11 | 8,468,312 | -0.27(-0.77%) |
Aug 15, 2013 | 34.74 | 34.75 | 34.34 | 34.37 | 12,524,529 | -0.69(-1.98%) |
Aug 14, 2013 | 35.10 | 35.30 | 35.04 | 35.07 | 5,865,033 | -0.25(-0.71%) |
Aug 13, 2013 | 35.22 | 35.35 | 34.95 | 35.32 | 7,922,249 | +0.19(+0.54%) |
Aug 12, 2013 | 34.91 | 35.18 | 34.65 | 35.13 | 5,156,170 | +0.16(+0.45%) |
Aug 09, 2013 | 35.04 | 35.12 | 34.74 | 34.97 | 4,768,609 | -0.05(-0.14%) |
Aug 08, 2013 | 35.00 | 35.15 | 34.80 | 35.02 | 5,735,738 | +0.32(+0.93%) |
Aug 07, 2013 | 34.94 | 35.04 | 34.62 | 34.70 | 8,831,175 | -0.51(-1.45%) |
Aug 06, 2013 | 35.48 | 35.52 | 34.85 | 35.21 | 7,593,451 | -0.44(-1.23%) |
Aug 05, 2013 | 35.67 | 35.75 | 35.55 | 35.65 | 6,751,332 | -0.05(-0.13%) |
Aug 02, 2013 | 35.57 | 35.73 | 35.41 | 35.69 | 4,016,349 | +0.06(+0.16%) |
Aug 01, 2013 | 35.29 | 35.68 | 35.29 | 35.64 | 6,354,983 | +0.55(+1.58%) |
Jul 31, 2013 | 35.16 | 35.38 | 35.05 | 35.08 | 6,071,455 | +0.10(+0.29%) |
Jul 30, 2013 | 35.03 | 35.04 | 34.81 | 34.98 | 4,569,359 | +0.12(+0.36%) |
Jul 29, 2013 | 34.76 | 34.95 | 34.71 | 34.86 | 7,853,248 | -0.06(-0.16%) |
Jul 26, 2013 | 34.87 | 34.92 | 34.52 | 34.91 | 5,324,067 | +0.01(+0.02%) |
Jul 25, 2013 | 34.46 | 34.92 | 34.46 | 34.90 | 10,078,952 | +0.39(+1.13%) |
Jul 24, 2013 | 34.92 | 34.92 | 34.40 | 34.51 | 5,541,223 | -0.23(-0.66%) |
Jul 23, 2013 | 34.90 | 34.98 | 34.68 | 34.74 | 3,276,788 | -0.05(-0.14%) |
Jul 22, 2013 | 34.72 | 34.86 | 34.63 | 34.79 | 3,413,750 | +0.05(+0.14%) |
Jul 19, 2013 | 34.80 | 34.86 | 34.59 | 34.74 | 7,821,245 | -0.12(-0.36%) |
Jul 18, 2013 | 34.77 | 35.03 | 34.68 | 34.86 | 3,730,378 | +0.24(+0.71%) |
Jul 17, 2013 | 34.86 | 34.86 | 34.55 | 34.62 | 4,709,997 | -0.03(-0.07%) |
Jul 16, 2013 | 34.93 | 34.94 | 34.53 | 34.65 | 9,633,140 | -0.24(-0.69%) |
Jul 15, 2013 | 34.73 | 34.90 | 34.63 | 34.89 | 3,921,228 | +0.18(+0.51%) |
Jul 12, 2013 | 34.79 | 34.83 | 34.65 | 34.71 | 9,279,636 | -0.09(-0.25%) |
Jul 11, 2013 | 34.88 | 34.90 | 34.65 | 34.80 | 10,447,142 | +0.29(+0.83%) |
Jul 10, 2013 | 34.50 | 34.57 | 34.34 | 34.51 | 7,346,988 | +0.05(+0.14%) |
Jul 09, 2013 | 34.39 | 34.54 | 34.27 | 34.46 | 5,599,050 | +0.27(+0.80%) |
Jul 08, 2013 | 33.91 | 34.23 | 33.79 | 34.19 | 7,802,701 | +0.43(+1.27%) |
Jul 05, 2013 | 33.57 | 33.78 | 33.18 | 33.76 | 3,646,526 | +0.43(+1.29%) |
Jul 03, 2013 | 33.18 | 33.41 | 32.99 | 33.33 | 2,054,477 | +0.06(+0.18%) |
Jul 02, 2013 | 33.17 | 33.51 | 33.08 | 33.27 | 2,976,509 | +0.05(+0.14%) |