Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.45 | 32.67 | 32.40 | 32.61 | 1,640,654 | -0.12(-0.36%) |
Sep 27, 2013 | 32.80 | 32.86 | 32.52 | 32.73 | 1,513,783 | -0.24(-0.72%) |
Sep 26, 2013 | 32.81 | 33.00 | 32.77 | 32.96 | 1,847,264 | +0.25(+0.77%) |
Sep 25, 2013 | 32.85 | 32.96 | 32.70 | 32.71 | 1,781,645 | -0.25(-0.77%) |
Sep 24, 2013 | 33.01 | 33.26 | 32.93 | 32.96 | 1,796,593 | -0.13(-0.38%) |
Sep 23, 2013 | 33.21 | 33.37 | 32.99 | 33.09 | 1,673,329 | -0.19(-0.57%) |
Sep 20, 2013 | 33.47 | 33.50 | 33.21 | 33.28 | 2,806,015 | -0.14(-0.43%) |
Sep 19, 2013 | 33.41 | 33.59 | 33.32 | 33.42 | 1,588,575 | +0.04(+0.12%) |
Sep 18, 2013 | 32.55 | 33.40 | 32.50 | 33.38 | 2,818,444 | +0.81(+2.50%) |
Sep 17, 2013 | 32.73 | 32.79 | 32.34 | 32.57 | 1,827,161 | -0.17(-0.51%) |
Sep 16, 2013 | 32.67 | 32.90 | 32.33 | 32.73 | 1,523,174 | +0.40(+1.25%) |
Sep 13, 2013 | 32.43 | 32.48 | 32.24 | 32.33 | 1,497,684 | +0.02(+0.05%) |
Sep 12, 2013 | 32.40 | 32.56 | 32.29 | 32.31 | 1,620,778 | -0.03(-0.10%) |
Sep 11, 2013 | 32.20 | 32.41 | 32.08 | 32.35 | 1,549,820 | +0.17(+0.52%) |
Sep 10, 2013 | 32.02 | 32.24 | 31.94 | 32.18 | 1,482,038 | +0.28(+0.89%) |
Sep 09, 2013 | 31.66 | 31.91 | 31.64 | 31.90 | 1,344,026 | +0.33(+1.05%) |
Sep 06, 2013 | 31.65 | 31.71 | 31.31 | 31.56 | 2,074,070 | +0.06(+0.18%) |
Sep 05, 2013 | 31.63 | 31.75 | 31.49 | 31.51 | 2,925,892 | -0.15(-0.47%) |
Sep 04, 2013 | 31.45 | 31.86 | 31.31 | 31.66 | 2,467,703 | +0.20(+0.64%) |
Sep 03, 2013 | 32.02 | 32.08 | 31.26 | 31.46 | 2,605,155 | -0.23(-0.72%) |
Aug 30, 2013 | 32.05 | 32.06 | 31.58 | 31.68 | 2,556,683 | -0.38(-1.17%) |
Aug 29, 2013 | 32.12 | 32.31 | 31.99 | 32.06 | 1,452,806 | -0.14(-0.44%) |
Aug 28, 2013 | 32.20 | 32.30 | 32.06 | 32.20 | 1,539,192 | -0.05(-0.17%) |
Aug 27, 2013 | 32.59 | 32.75 | 32.24 | 32.26 | 2,689,765 | -0.63(-1.93%) |
Aug 26, 2013 | 33.02 | 33.08 | 32.83 | 32.89 | 1,224,673 | -0.11(-0.33%) |
Aug 23, 2013 | 32.92 | 33.12 | 32.89 | 33.00 | 1,486,267 | +0.18(+0.55%) |
Aug 22, 2013 | 32.62 | 33.04 | 32.59 | 32.82 | 1,537,033 | +0.24(+0.75%) |
Aug 21, 2013 | 32.93 | 32.94 | 32.51 | 32.58 | 1,803,256 | -0.42(-1.28%) |
Aug 20, 2013 | 32.69 | 33.20 | 32.55 | 33.00 | 2,123,619 | +0.31(+0.93%) |
Aug 19, 2013 | 32.83 | 32.89 | 32.66 | 32.69 | 1,569,651 | -0.16(-0.48%) |
Aug 16, 2013 | 32.69 | 32.96 | 32.68 | 32.85 | 1,910,943 | +0.06(+0.19%) |
Aug 15, 2013 | 33.26 | 33.26 | 32.63 | 32.79 | 3,745,617 | -1.00(-2.95%) |
Aug 14, 2013 | 34.10 | 34.10 | 33.72 | 33.78 | 2,168,646 | -0.30(-0.87%) |
Aug 13, 2013 | 33.86 | 34.15 | 33.76 | 34.08 | 2,030,350 | +0.26(+0.76%) |
Aug 12, 2013 | 33.83 | 34.07 | 33.71 | 33.82 | 2,441,293 | -0.02(-0.07%) |
Aug 09, 2013 | 33.78 | 33.86 | 33.53 | 33.85 | 1,634,720 | +0.09(+0.26%) |
Aug 08, 2013 | 33.57 | 33.87 | 33.50 | 33.76 | 1,573,798 | +0.23(+0.68%) |
Aug 07, 2013 | 33.36 | 33.55 | 33.06 | 33.53 | 2,166,596 | +0.13(+0.38%) |
Aug 06, 2013 | 33.42 | 33.51 | 33.32 | 33.41 | 1,647,871 | -0.08(-0.23%) |
Aug 05, 2013 | 33.26 | 33.50 | 33.23 | 33.49 | 1,844,314 | +0.11(+0.33%) |
Aug 02, 2013 | 33.33 | 33.47 | 33.09 | 33.38 | 1,803,719 | +0.05(+0.14%) |
Aug 01, 2013 | 33.09 | 33.43 | 33.05 | 33.33 | 1,903,299 | +0.40(+1.21%) |
Jul 31, 2013 | 32.81 | 33.15 | 32.74 | 32.93 | 2,526,892 | +0.24(+0.74%) |
Jul 30, 2013 | 32.79 | 33.09 | 32.59 | 32.69 | 2,050,642 | -0.10(-0.31%) |
Jul 29, 2013 | 32.94 | 32.98 | 32.73 | 32.79 | 1,579,477 | -0.16(-0.48%) |
Jul 26, 2013 | 32.97 | 33.07 | 32.71 | 32.95 | 1,919,730 | -0.23(-0.71%) |
Jul 25, 2013 | 33.01 | 33.23 | 32.91 | 33.18 | 1,377,990 | +0.03(+0.09%) |
Jul 24, 2013 | 33.26 | 33.56 | 33.09 | 33.15 | 1,850,000 | -0.09(-0.28%) |
Jul 23, 2013 | 33.19 | 33.24 | 32.99 | 33.24 | 1,509,312 | +0.05(+0.17%) |
Jul 22, 2013 | 33.34 | 33.38 | 33.11 | 33.19 | 1,180,681 | -0.02(-0.07%) |
Jul 19, 2013 | 33.24 | 33.24 | 32.96 | 33.21 | 1,527,368 | +0.05(+0.17%) |
Jul 18, 2013 | 32.98 | 33.29 | 32.96 | 33.16 | 1,930,490 | +0.35(+1.07%) |
Jul 17, 2013 | 32.91 | 33.00 | 32.69 | 32.80 | 910,496 | +0.01(+0.02%) |
Jul 16, 2013 | 32.95 | 33.06 | 32.68 | 32.80 | 1,370,240 | -0.16(-0.50%) |
Jul 15, 2013 | 32.93 | 33.08 | 32.88 | 32.96 | 1,413,874 | +0.00(+0.00%) |
Jul 12, 2013 | 32.91 | 33.06 | 32.77 | 32.96 | 1,524,536 | +0.07(+0.21%) |
Jul 11, 2013 | 32.77 | 32.91 | 32.64 | 32.89 | 1,464,194 | +0.45(+1.40%) |
Jul 10, 2013 | 32.30 | 32.70 | 32.30 | 32.44 | 2,724,465 | +0.13(+0.39%) |
Jul 09, 2013 | 31.95 | 32.42 | 31.87 | 32.31 | 2,278,966 | +0.44(+1.38%) |
Jul 08, 2013 | 31.96 | 32.16 | 31.67 | 31.87 | 2,948,059 | -0.05(-0.17%) |
Jul 05, 2013 | 31.57 | 31.95 | 31.40 | 31.93 | 1,552,700 | +0.45(+1.42%) |
Jul 03, 2013 | 31.54 | 31.57 | 31.28 | 31.48 | 955,994 | -0.17(-0.54%) |
Jul 02, 2013 | 31.78 | 32.11 | 31.54 | 31.65 | 1,606,325 | -0.22(-0.69%) |