Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.83 | 38.49 | 37.70 | 38.38 | 1,911,510 | -0.05(-0.12%) |
Sep 27, 2013 | 38.43 | 38.51 | 38.21 | 38.43 | 1,221,779 | -0.19(-0.48%) |
Sep 26, 2013 | 38.73 | 39.09 | 38.30 | 38.61 | 1,651,929 | -0.07(-0.18%) |
Sep 25, 2013 | 38.77 | 38.82 | 38.36 | 38.68 | 1,182,972 | -0.05(-0.14%) |
Sep 24, 2013 | 38.27 | 39.02 | 38.24 | 38.73 | 1,727,616 | +0.42(+1.11%) |
Sep 23, 2013 | 38.10 | 38.36 | 37.65 | 38.31 | 1,405,107 | +0.13(+0.34%) |
Sep 20, 2013 | 38.33 | 38.79 | 38.12 | 38.18 | 2,047,660 | -0.12(-0.31%) |
Sep 19, 2013 | 38.49 | 38.67 | 38.13 | 38.30 | 944,884 | +0.00(+0.00%) |
Sep 18, 2013 | 37.96 | 38.43 | 37.66 | 38.30 | 1,972,010 | +0.26(+0.69%) |
Sep 17, 2013 | 37.98 | 38.21 | 37.59 | 38.04 | 1,589,394 | +0.01(+0.02%) |
Sep 16, 2013 | 38.11 | 38.23 | 37.51 | 38.03 | 1,734,107 | +0.52(+1.38%) |
Sep 13, 2013 | 37.34 | 37.56 | 37.00 | 37.51 | 1,177,240 | +0.30(+0.79%) |
Sep 12, 2013 | 37.60 | 37.63 | 36.98 | 37.21 | 1,312,579 | -0.47(-1.24%) |
Sep 11, 2013 | 37.71 | 37.94 | 37.32 | 37.68 | 1,913,525 | +0.02(+0.05%) |
Sep 10, 2013 | 37.64 | 37.87 | 37.46 | 37.66 | 2,156,921 | +0.38(+1.03%) |
Sep 09, 2013 | 37.06 | 37.38 | 37.06 | 37.28 | 2,277,374 | +0.27(+0.73%) |
Sep 06, 2013 | 37.71 | 37.88 | 36.89 | 37.01 | 2,179,969 | -0.57(-1.52%) |
Sep 05, 2013 | 37.69 | 37.97 | 37.54 | 37.58 | 1,651,155 | -0.09(-0.24%) |
Sep 04, 2013 | 36.68 | 37.77 | 36.68 | 37.67 | 2,024,167 | +1.03(+2.80%) |
Sep 03, 2013 | 37.04 | 37.34 | 36.37 | 36.65 | 1,264,207 | +0.09(+0.24%) |
Aug 30, 2013 | 37.04 | 37.11 | 36.25 | 36.56 | 1,480,395 | -0.48(-1.29%) |
Aug 29, 2013 | 36.56 | 37.42 | 36.50 | 37.04 | 1,419,272 | +0.44(+1.19%) |
Aug 28, 2013 | 35.95 | 36.76 | 35.69 | 36.60 | 1,593,687 | +0.73(+2.05%) |
Aug 27, 2013 | 36.48 | 36.58 | 35.84 | 35.87 | 1,804,473 | -1.10(-2.98%) |
Aug 26, 2013 | 37.27 | 37.55 | 36.83 | 36.97 | 1,557,142 | -0.29(-0.77%) |
Aug 23, 2013 | 37.41 | 37.53 | 37.15 | 37.26 | 1,460,424 | -0.12(-0.33%) |
Aug 22, 2013 | 36.38 | 37.53 | 36.38 | 37.38 | 1,220,006 | +1.03(+2.84%) |
Aug 21, 2013 | 36.51 | 36.89 | 36.20 | 36.35 | 1,434,855 | -0.26(-0.70%) |
Aug 20, 2013 | 36.29 | 36.76 | 36.01 | 36.61 | 1,083,520 | +0.47(+1.31%) |
Aug 19, 2013 | 36.42 | 36.66 | 36.09 | 36.13 | 845,387 | -0.27(-0.75%) |
Aug 16, 2013 | 36.48 | 36.93 | 36.39 | 36.40 | 1,796,057 | -0.06(-0.16%) |
Aug 15, 2013 | 36.88 | 36.99 | 36.25 | 36.46 | 1,589,688 | -0.82(-2.19%) |
Aug 14, 2013 | 37.72 | 37.83 | 37.26 | 37.28 | 1,607,849 | -0.51(-1.35%) |
Aug 13, 2013 | 36.90 | 38.06 | 36.86 | 37.79 | 3,047,267 | +0.86(+2.32%) |
Aug 12, 2013 | 36.13 | 37.02 | 35.99 | 36.93 | 2,174,208 | +0.68(+1.88%) |
Aug 09, 2013 | 36.58 | 36.98 | 36.15 | 36.25 | 1,773,719 | -0.25(-0.68%) |
Aug 08, 2013 | 36.05 | 36.63 | 36.03 | 36.50 | 1,938,859 | +0.80(+2.25%) |
Aug 07, 2013 | 36.15 | 36.17 | 35.67 | 35.70 | 1,772,158 | -0.59(-1.62%) |
Aug 06, 2013 | 36.57 | 36.66 | 36.22 | 36.29 | 2,111,623 | -0.36(-0.97%) |
Aug 05, 2013 | 36.77 | 37.08 | 36.55 | 36.64 | 2,339,885 | -0.25(-0.68%) |
Aug 02, 2013 | 37.12 | 37.41 | 36.85 | 36.89 | 2,271,343 | -0.47(-1.26%) |
Aug 01, 2013 | 36.50 | 37.47 | 36.27 | 37.36 | 3,775,353 | +1.33(+3.70%) |
Jul 31, 2013 | 35.61 | 36.39 | 35.61 | 36.03 | 3,163,845 | +0.37(+1.05%) |
Jul 30, 2013 | 35.54 | 35.84 | 35.42 | 35.66 | 2,221,632 | +0.35(+0.98%) |
Jul 29, 2013 | 34.95 | 35.57 | 34.95 | 35.31 | 1,643,279 | +0.37(+1.07%) |
Jul 26, 2013 | 35.11 | 35.39 | 34.90 | 34.94 | 2,902,591 | -0.27(-0.76%) |
Jul 25, 2013 | 34.85 | 35.37 | 34.64 | 35.20 | 3,910,399 | +0.40(+1.16%) |
Jul 24, 2013 | 34.77 | 35.24 | 34.75 | 34.80 | 3,592,163 | +0.22(+0.62%) |
Jul 23, 2013 | 34.63 | 34.79 | 34.42 | 34.58 | 1,578,679 | -0.02(-0.07%) |
Jul 22, 2013 | 34.47 | 34.64 | 34.33 | 34.61 | 1,498,743 | +0.18(+0.54%) |
Jul 19, 2013 | 34.27 | 34.44 | 33.84 | 34.42 | 1,868,823 | +0.13(+0.39%) |
Jul 18, 2013 | 33.92 | 34.31 | 33.56 | 34.29 | 2,733,476 | +0.56(+1.67%) |
Jul 17, 2013 | 33.57 | 33.78 | 33.49 | 33.72 | 2,811,041 | +0.80(+2.43%) |
Jul 16, 2013 | 33.53 | 33.61 | 32.78 | 32.93 | 2,285,923 | -0.60(-1.80%) |
Jul 15, 2013 | 33.74 | 33.75 | 33.44 | 33.53 | 1,631,140 | -0.18(-0.55%) |
Jul 12, 2013 | 33.53 | 33.90 | 33.51 | 33.72 | 2,709,153 | +0.17(+0.51%) |
Jul 11, 2013 | 33.33 | 33.56 | 33.25 | 33.55 | 2,186,612 | +0.60(+1.83%) |
Jul 10, 2013 | 32.74 | 32.96 | 32.67 | 32.94 | 1,781,178 | +0.20(+0.60%) |
Jul 09, 2013 | 32.92 | 32.94 | 32.57 | 32.75 | 1,450,665 | +0.14(+0.44%) |
Jul 08, 2013 | 32.78 | 32.92 | 32.38 | 32.60 | 1,362,439 | +0.02(+0.07%) |
Jul 05, 2013 | 32.30 | 32.64 | 32.05 | 32.58 | 2,398,654 | +0.69(+2.15%) |
Jul 03, 2013 | 31.89 | 32.03 | 31.77 | 31.89 | 1,591,938 | -0.19(-0.58%) |
Jul 02, 2013 | 32.55 | 32.60 | 31.93 | 32.08 | 3,285,512 | -0.48(-1.48%) |