Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 37.73 | 37.78 | 37.49 | 37.56 | 464,923 | -0.41(-1.09%) |
Sep 26, 2013 | 38.09 | 38.16 | 37.80 | 37.98 | 523,668 | +0.11(+0.28%) |
Sep 25, 2013 | 38.05 | 38.10 | 37.82 | 37.87 | 965,524 | -0.24(-0.64%) |
Sep 24, 2013 | 38.27 | 38.32 | 38.02 | 38.11 | 1,483,166 | -0.26(-0.68%) |
Sep 23, 2013 | 38.33 | 38.49 | 38.23 | 38.38 | 1,665,871 | +0.09(+0.24%) |
Sep 20, 2013 | 38.96 | 38.96 | 38.20 | 38.28 | 1,117,403 | -0.85(-2.17%) |
Sep 19, 2013 | 39.09 | 39.17 | 38.87 | 39.13 | 2,639,167 | -0.07(-0.18%) |
Sep 18, 2013 | 37.74 | 39.23 | 37.51 | 39.20 | 654,808 | +1.46(+3.87%) |
Sep 17, 2013 | 37.75 | 37.83 | 37.67 | 37.74 | 856,780 | -0.01(-0.02%) |
Sep 16, 2013 | 37.97 | 37.97 | 37.69 | 37.75 | 1,061,008 | +0.36(+0.96%) |
Sep 13, 2013 | 37.20 | 37.44 | 37.17 | 37.39 | 1,038,787 | +0.21(+0.56%) |
Sep 12, 2013 | 37.41 | 37.45 | 37.16 | 37.18 | 497,107 | -0.38(-1.02%) |
Sep 11, 2013 | 37.46 | 37.63 | 37.31 | 37.56 | 1,232,837 | -0.03(-0.08%) |
Sep 10, 2013 | 37.47 | 37.62 | 37.36 | 37.59 | 3,066,629 | +0.35(+0.95%) |
Sep 09, 2013 | 36.65 | 37.30 | 36.64 | 37.24 | 1,292,330 | +0.87(+2.40%) |
Sep 06, 2013 | 36.27 | 36.48 | 35.98 | 36.37 | 503,588 | +0.50(+1.39%) |
Sep 05, 2013 | 35.57 | 35.97 | 35.55 | 35.87 | 629,416 | +0.32(+0.90%) |
Sep 04, 2013 | 35.29 | 35.58 | 35.18 | 35.55 | 410,602 | +0.52(+1.49%) |
Sep 03, 2013 | 35.31 | 35.35 | 34.92 | 35.03 | 788,334 | +0.29(+0.84%) |
Aug 30, 2013 | 34.85 | 34.86 | 34.55 | 34.74 | 790,206 | +0.25(+0.73%) |
Aug 29, 2013 | 34.63 | 34.85 | 34.46 | 34.49 | 529,715 | +0.28(+0.83%) |
Aug 28, 2013 | 34.16 | 34.51 | 34.01 | 34.20 | 499,033 | +0.07(+0.20%) |
Aug 27, 2013 | 34.40 | 34.41 | 34.09 | 34.13 | 625,078 | -0.80(-2.30%) |
Aug 26, 2013 | 35.38 | 35.38 | 34.92 | 34.94 | 325,882 | -0.32(-0.91%) |
Aug 23, 2013 | 35.18 | 35.32 | 34.97 | 35.26 | 465,321 | +0.38(+1.08%) |
Aug 22, 2013 | 34.68 | 34.93 | 34.68 | 34.88 | 300,192 | +0.51(+1.47%) |
Aug 21, 2013 | 34.82 | 34.87 | 34.30 | 34.38 | 757,162 | -0.83(-2.35%) |
Aug 20, 2013 | 35.18 | 35.37 | 35.07 | 35.21 | 338,587 | -0.01(-0.02%) |
Aug 19, 2013 | 35.68 | 35.70 | 35.21 | 35.21 | 284,928 | -0.67(-1.86%) |
Aug 16, 2013 | 36.20 | 36.25 | 35.82 | 35.88 | 880,561 | -0.22(-0.61%) |
Aug 15, 2013 | 36.13 | 36.22 | 35.81 | 36.10 | 547,189 | -0.44(-1.19%) |
Aug 14, 2013 | 36.61 | 36.61 | 36.50 | 36.54 | 490,820 | +0.11(+0.29%) |
Aug 13, 2013 | 36.37 | 36.55 | 36.28 | 36.43 | 720,747 | +0.20(+0.55%) |
Aug 12, 2013 | 36.17 | 36.37 | 36.09 | 36.23 | 386,039 | +0.24(+0.66%) |
Aug 09, 2013 | 35.95 | 36.14 | 35.89 | 35.99 | 301,919 | +0.10(+0.28%) |
Aug 08, 2013 | 35.75 | 36.00 | 35.44 | 35.89 | 513,275 | +0.64(+1.80%) |
Aug 07, 2013 | 35.36 | 35.43 | 35.23 | 35.26 | 656,941 | -0.38(-1.05%) |
Aug 06, 2013 | 35.88 | 35.88 | 35.53 | 35.63 | 389,863 | -0.40(-1.10%) |
Aug 05, 2013 | 36.12 | 36.14 | 35.90 | 36.03 | 392,878 | -0.22(-0.61%) |
Aug 02, 2013 | 36.09 | 36.39 | 36.08 | 36.25 | 471,169 | +0.06(+0.17%) |
Aug 01, 2013 | 35.99 | 36.29 | 35.93 | 36.19 | 325,601 | +0.57(+1.59%) |
Jul 31, 2013 | 35.63 | 35.97 | 35.43 | 35.63 | 718,808 | -0.22(-0.62%) |
Jul 30, 2013 | 36.09 | 36.09 | 35.79 | 35.85 | 1,344,879 | -0.10(-0.28%) |
Jul 29, 2013 | 36.07 | 36.09 | 35.90 | 35.95 | 455,986 | -0.44(-1.20%) |
Jul 26, 2013 | 36.28 | 36.42 | 36.02 | 36.38 | 1,701,894 | -0.05(-0.15%) |
Jul 25, 2013 | 36.20 | 36.45 | 36.13 | 36.44 | 416,664 | +0.26(+0.72%) |
Jul 24, 2013 | 36.61 | 36.61 | 36.06 | 36.18 | 535,642 | -0.40(-1.09%) |
Jul 23, 2013 | 36.59 | 36.70 | 36.47 | 36.58 | 413,918 | +0.38(+1.06%) |
Jul 22, 2013 | 35.95 | 36.29 | 35.89 | 36.19 | 881,156 | +0.28(+0.77%) |
Jul 19, 2013 | 35.96 | 35.96 | 35.80 | 35.92 | 375,686 | -0.12(-0.34%) |
Jul 18, 2013 | 36.16 | 36.25 | 35.98 | 36.04 | 264,656 | -0.30(-0.82%) |
Jul 17, 2013 | 36.39 | 36.39 | 36.25 | 36.34 | 582,667 | +0.26(+0.72%) |
Jul 16, 2013 | 36.02 | 36.09 | 35.82 | 36.08 | 554,996 | +0.08(+0.24%) |
Jul 15, 2013 | 35.80 | 36.10 | 35.80 | 35.99 | 661,641 | +0.47(+1.31%) |
Jul 12, 2013 | 35.60 | 35.62 | 35.43 | 35.53 | 643,676 | -0.35(-0.98%) |
Jul 11, 2013 | 35.53 | 35.90 | 35.40 | 35.88 | 1,248,549 | +1.49(+4.34%) |
Jul 10, 2013 | 34.49 | 34.67 | 34.35 | 34.39 | 3,139,966 | -0.24(-0.71%) |
Jul 09, 2013 | 34.64 | 34.70 | 34.49 | 34.63 | 447,075 | +0.38(+1.12%) |
Jul 08, 2013 | 34.26 | 34.52 | 34.21 | 34.25 | 691,480 | -0.01(-0.02%) |
Jul 05, 2013 | 34.56 | 34.72 | 33.98 | 34.26 | 565,810 | -0.28(-0.80%) |
Jul 03, 2013 | 34.43 | 34.71 | 34.30 | 34.53 | 344,558 | -0.24(-0.68%) |
Jul 02, 2013 | 35.24 | 35.42 | 34.56 | 34.77 | 563,768 | -0.51(-1.43%) |