Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.71 | 33.94 | 33.50 | 33.75 | 2,589,528 | -0.22(-0.65%) |
Sep 27, 2013 | 33.71 | 34.03 | 33.69 | 33.97 | 3,571,217 | +0.03(+0.09%) |
Sep 26, 2013 | 33.99 | 34.13 | 33.70 | 33.94 | 2,380,057 | -0.04(-0.12%) |
Sep 25, 2013 | 33.86 | 34.14 | 33.52 | 33.98 | 3,885,316 | +0.11(+0.32%) |
Sep 24, 2013 | 33.96 | 34.09 | 33.71 | 33.87 | 4,682,667 | -0.32(-0.94%) |
Sep 23, 2013 | 34.92 | 35.00 | 34.11 | 34.19 | 3,431,076 | -0.86(-2.45%) |
Sep 20, 2013 | 35.12 | 35.20 | 34.92 | 35.05 | 5,082,107 | -0.01(-0.03%) |
Sep 19, 2013 | 35.25 | 35.31 | 34.75 | 35.06 | 6,514,891 | -0.14(-0.40%) |
Sep 18, 2013 | 35.08 | 35.58 | 35.04 | 35.20 | 5,296,124 | +0.14(+0.40%) |
Sep 17, 2013 | 34.90 | 35.07 | 34.56 | 35.06 | 3,998,812 | +0.58(+1.68%) |
Sep 16, 2013 | 34.28 | 34.57 | 34.23 | 34.48 | 3,323,659 | +0.47(+1.38%) |
Sep 13, 2013 | 33.83 | 34.07 | 33.75 | 34.01 | 1,727,075 | +0.14(+0.41%) |
Sep 12, 2013 | 33.87 | 34.05 | 33.82 | 33.87 | 2,398,829 | +0.01(+0.03%) |
Sep 11, 2013 | 33.80 | 34.01 | 33.60 | 33.86 | 2,486,921 | +0.05(+0.15%) |
Sep 10, 2013 | 34.00 | 34.17 | 33.73 | 33.81 | 2,856,877 | +0.05(+0.15%) |
Sep 09, 2013 | 33.51 | 33.79 | 33.30 | 33.76 | 2,873,372 | +0.24(+0.72%) |
Sep 06, 2013 | 34.01 | 34.07 | 33.33 | 33.52 | 5,480,001 | -0.41(-1.21%) |
Sep 05, 2013 | 33.95 | 34.17 | 33.81 | 33.93 | 3,203,331 | +0.00(+0.00%) |
Sep 04, 2013 | 33.83 | 34.12 | 33.76 | 33.93 | 2,462,351 | +0.12(+0.35%) |
Sep 03, 2013 | 34.41 | 34.47 | 33.55 | 33.81 | 3,966,963 | -0.15(-0.44%) |
Aug 30, 2013 | 34.36 | 34.36 | 33.87 | 33.96 | 3,077,601 | -0.30(-0.88%) |
Aug 29, 2013 | 34.25 | 34.59 | 34.15 | 34.26 | 2,289,609 | -0.06(-0.17%) |
Aug 28, 2013 | 34.48 | 34.66 | 34.24 | 34.32 | 3,544,496 | -0.17(-0.49%) |
Aug 27, 2013 | 35.27 | 35.27 | 34.43 | 34.49 | 3,260,540 | -1.11(-3.12%) |
Aug 26, 2013 | 35.76 | 36.09 | 35.58 | 35.60 | 2,389,920 | -0.16(-0.45%) |
Aug 23, 2013 | 36.01 | 36.16 | 35.63 | 35.76 | 3,510,813 | -0.15(-0.42%) |
Aug 22, 2013 | 35.43 | 35.98 | 35.34 | 35.91 | 1,808,947 | +0.57(+1.61%) |
Aug 21, 2013 | 35.57 | 35.65 | 35.20 | 35.34 | 3,081,362 | -0.30(-0.84%) |
Aug 20, 2013 | 35.43 | 35.85 | 35.43 | 35.64 | 4,269,579 | +0.15(+0.42%) |
Aug 19, 2013 | 35.49 | 35.59 | 35.33 | 35.49 | 2,751,295 | -0.04(-0.11%) |
Aug 16, 2013 | 35.27 | 35.76 | 35.19 | 35.53 | 3,553,904 | +0.21(+0.59%) |
Aug 15, 2013 | 35.51 | 35.63 | 35.23 | 35.32 | 2,298,952 | -0.38(-1.06%) |
Aug 14, 2013 | 35.81 | 36.00 | 35.58 | 35.70 | 1,735,536 | -0.17(-0.47%) |
Aug 13, 2013 | 35.60 | 36.11 | 35.56 | 35.87 | 3,572,740 | +0.30(+0.84%) |
Aug 12, 2013 | 35.41 | 35.75 | 35.24 | 35.57 | 2,203,671 | +0.11(+0.31%) |
Aug 09, 2013 | 35.49 | 35.74 | 35.37 | 35.46 | 2,030,656 | -0.02(-0.06%) |
Aug 08, 2013 | 35.67 | 35.84 | 35.31 | 35.48 | 2,486,189 | -0.02(-0.06%) |
Aug 07, 2013 | 35.66 | 35.78 | 35.34 | 35.50 | 2,146,982 | -0.58(-1.61%) |
Aug 06, 2013 | 36.30 | 36.35 | 35.88 | 36.08 | 2,029,448 | -0.32(-0.88%) |
Aug 05, 2013 | 36.36 | 36.59 | 36.12 | 36.40 | 2,079,430 | -0.02(-0.05%) |
Aug 02, 2013 | 36.23 | 36.46 | 36.06 | 36.42 | 3,186,311 | -0.01(-0.03%) |
Aug 01, 2013 | 35.98 | 36.46 | 35.85 | 36.43 | 2,973,528 | +0.74(+2.07%) |
Jul 31, 2013 | 35.69 | 36.16 | 35.64 | 35.69 | 3,405,386 | +0.09(+0.25%) |
Jul 30, 2013 | 35.65 | 35.88 | 35.52 | 35.60 | 2,622,553 | +0.13(+0.37%) |
Jul 29, 2013 | 35.70 | 35.74 | 35.30 | 35.47 | 2,382,932 | -0.27(-0.76%) |
Jul 26, 2013 | 35.31 | 35.76 | 35.31 | 35.74 | 2,827,094 | +0.11(+0.31%) |
Jul 25, 2013 | 35.57 | 35.74 | 35.33 | 35.63 | 3,258,966 | -0.05(-0.14%) |
Jul 24, 2013 | 35.76 | 35.90 | 35.61 | 35.68 | 1,941,441 | -0.05(-0.14%) |
Jul 23, 2013 | 35.43 | 35.81 | 35.15 | 35.73 | 3,191,358 | +0.27(+0.76%) |
Jul 22, 2013 | 35.11 | 35.52 | 35.10 | 35.46 | 3,253,147 | +0.36(+1.03%) |
Jul 19, 2013 | 35.13 | 35.18 | 34.69 | 35.10 | 4,637,933 | +0.04(+0.11%) |
Jul 18, 2013 | 34.53 | 35.18 | 34.20 | 35.06 | 5,246,415 | +0.23(+0.66%) |
Jul 17, 2013 | 34.91 | 35.01 | 34.69 | 34.83 | 3,583,471 | -0.01(-0.03%) |
Jul 16, 2013 | 35.12 | 35.20 | 34.27 | 34.84 | 4,397,631 | -0.30(-0.85%) |
Jul 15, 2013 | 34.80 | 35.20 | 34.75 | 35.14 | 2,956,404 | +0.34(+0.98%) |
Jul 12, 2013 | 34.67 | 34.90 | 34.27 | 34.80 | 4,456,626 | +0.22(+0.64%) |
Jul 11, 2013 | 35.18 | 35.19 | 34.41 | 34.58 | 3,825,074 | -0.22(-0.63%) |
Jul 10, 2013 | 35.07 | 35.09 | 34.54 | 34.80 | 3,218,547 | -0.25(-0.71%) |
Jul 09, 2013 | 35.15 | 35.09 | 34.77 | 35.05 | 3,446,142 | +0.10(+0.29%) |
Jul 08, 2013 | 35.00 | 35.10 | 34.83 | 34.95 | 3,693,824 | +0.07(+0.20%) |
Jul 05, 2013 | 34.49 | 34.89 | 34.45 | 34.88 | 3,325,927 | +0.71(+2.08%) |
Jul 03, 2013 | 33.98 | 34.32 | 33.83 | 34.17 | 1,796,909 | +0.01(+0.03%) |
Jul 02, 2013 | 34.07 | 34.56 | 34.04 | 34.16 | 3,866,618 | +0.14(+0.41%) |