Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.85 | 33.08 | 32.65 | 33.00 | 15,222,947 | +0.08(+0.23%) |
Sep 26, 2013 | 32.99 | 33.14 | 32.81 | 32.92 | 14,857,176 | +0.01(+0.02%) |
Sep 25, 2013 | 32.92 | 33.14 | 32.74 | 32.92 | 16,446,681 | +0.10(+0.29%) |
Sep 24, 2013 | 32.89 | 33.30 | 32.81 | 32.82 | 18,958,490 | -0.10(-0.31%) |
Sep 23, 2013 | 33.00 | 33.19 | 32.83 | 32.92 | 18,229,272 | -0.23(-0.69%) |
Sep 20, 2013 | 33.37 | 33.42 | 33.05 | 33.15 | 40,509,224 | -0.17(-0.51%) |
Sep 19, 2013 | 33.47 | 33.48 | 33.21 | 33.32 | 13,508,949 | -0.10(-0.30%) |
Sep 18, 2013 | 33.01 | 33.63 | 32.89 | 33.42 | 20,281,084 | +0.27(+0.81%) |
Sep 17, 2013 | 33.22 | 33.30 | 33.10 | 33.15 | 11,156,316 | -0.12(-0.37%) |
Sep 16, 2013 | 33.44 | 33.43 | 33.23 | 33.27 | 13,668,409 | +0.28(+0.84%) |
Sep 13, 2013 | 33.06 | 33.14 | 32.92 | 33.00 | 11,123,992 | -0.04(-0.13%) |
Sep 12, 2013 | 33.01 | 33.13 | 32.90 | 33.04 | 13,761,766 | +0.10(+0.29%) |
Sep 11, 2013 | 32.87 | 33.20 | 32.82 | 32.94 | 19,550,668 | +0.11(+0.33%) |
Sep 10, 2013 | 32.75 | 33.11 | 32.75 | 32.83 | 45,016,048 | +0.16(+0.50%) |
Sep 09, 2013 | 32.57 | 32.74 | 32.49 | 32.67 | 15,112,961 | +0.17(+0.53%) |
Sep 06, 2013 | 32.55 | 32.72 | 32.20 | 32.50 | 38,965,396 | -0.01(-0.04%) |
Sep 05, 2013 | 32.70 | 32.70 | 32.34 | 32.51 | 11,508,951 | -0.12(-0.36%) |
Sep 04, 2013 | 32.25 | 32.77 | 32.24 | 32.63 | 13,956,913 | +0.32(+1.00%) |
Sep 03, 2013 | 32.52 | 32.61 | 32.17 | 32.31 | 20,753,270 | -0.05(-0.17%) |
Aug 30, 2013 | 32.22 | 32.49 | 32.18 | 32.36 | 12,167,256 | +0.13(+0.40%) |
Aug 29, 2013 | 32.14 | 32.44 | 32.02 | 32.23 | 13,868,062 | +0.01(+0.02%) |
Aug 28, 2013 | 32.01 | 32.44 | 31.80 | 32.22 | 14,331,181 | -0.01(-0.04%) |
Aug 27, 2013 | 32.38 | 32.52 | 32.12 | 32.24 | 15,843,790 | -0.35(-1.07%) |
Aug 26, 2013 | 32.71 | 32.78 | 32.53 | 32.59 | 13,479,978 | -0.08(-0.23%) |
Aug 23, 2013 | 32.83 | 32.83 | 32.47 | 32.66 | 13,417,333 | -0.05(-0.17%) |
Aug 22, 2013 | 32.59 | 32.83 | 32.43 | 32.72 | 12,610,930 | +0.24(+0.74%) |
Aug 21, 2013 | 32.55 | 32.87 | 32.37 | 32.48 | 15,781,958 | -0.07(-0.21%) |
Aug 20, 2013 | 32.61 | 33.11 | 32.55 | 32.55 | 20,610,056 | -0.01(-0.04%) |
Aug 19, 2013 | 32.48 | 32.71 | 32.47 | 32.56 | 12,243,122 | -0.08(-0.25%) |
Aug 16, 2013 | 32.70 | 32.85 | 32.51 | 32.64 | 19,290,256 | -0.18(-0.56%) |
Aug 15, 2013 | 33.04 | 33.09 | 32.74 | 32.83 | 16,573,311 | -0.41(-1.24%) |
Aug 14, 2013 | 33.22 | 33.37 | 33.13 | 33.24 | 12,465,735 | +0.10(+0.29%) |
Aug 13, 2013 | 33.20 | 33.43 | 32.90 | 33.14 | 10,894,149 | -0.03(-0.08%) |
Aug 12, 2013 | 32.96 | 33.40 | 32.91 | 33.17 | 14,518,033 | +0.05(+0.17%) |
Aug 09, 2013 | 33.15 | 33.38 | 33.03 | 33.11 | 11,526,920 | -0.05(-0.16%) |
Aug 08, 2013 | 33.30 | 33.42 | 32.98 | 33.17 | 12,612,777 | -0.05(-0.16%) |
Aug 07, 2013 | 33.09 | 33.36 | 33.09 | 33.22 | 14,109,289 | +0.08(+0.23%) |
Aug 06, 2013 | 33.18 | 33.25 | 32.91 | 33.15 | 14,207,851 | -0.06(-0.19%) |
Aug 05, 2013 | 33.11 | 33.30 | 32.90 | 33.21 | 9,920,903 | -0.01(-0.02%) |
Aug 02, 2013 | 33.15 | 33.22 | 32.97 | 33.22 | 13,038,251 | -0.03(-0.08%) |
Aug 01, 2013 | 33.15 | 33.31 | 32.87 | 33.24 | 19,799,476 | +0.28(+0.85%) |
Jul 31, 2013 | 33.19 | 33.34 | 32.83 | 32.96 | 28,611,410 | +0.08(+0.25%) |
Jul 30, 2013 | 33.05 | 33.59 | 32.74 | 32.88 | 24,517,924 | -0.20(-0.60%) |
Jul 29, 2013 | 33.03 | 33.39 | 32.95 | 33.08 | 15,039,100 | -0.10(-0.31%) |
Jul 26, 2013 | 32.88 | 33.18 | 32.70 | 33.18 | 14,389,462 | +0.22(+0.66%) |
Jul 25, 2013 | 32.53 | 32.98 | 32.40 | 32.96 | 14,673,079 | +0.27(+0.84%) |
Jul 24, 2013 | 32.79 | 32.87 | 32.51 | 32.69 | 13,066,078 | -0.11(-0.33%) |
Jul 23, 2013 | 32.72 | 33.00 | 32.53 | 32.80 | 13,506,220 | +0.14(+0.44%) |
Jul 22, 2013 | 32.81 | 33.02 | 32.54 | 32.66 | 16,540,197 | -0.05(-0.15%) |
Jul 19, 2013 | 32.48 | 32.79 | 32.30 | 32.70 | 20,802,308 | +0.27(+0.82%) |
Jul 18, 2013 | 32.87 | 32.94 | 32.40 | 32.44 | 26,044,692 | -0.54(-1.62%) |
Jul 17, 2013 | 33.04 | 33.37 | 32.94 | 32.97 | 11,808,079 | -0.03(-0.10%) |
Jul 16, 2013 | 33.23 | 33.42 | 32.87 | 33.01 | 22,319,106 | -0.20(-0.60%) |
Jul 15, 2013 | 33.20 | 33.46 | 33.03 | 33.20 | 14,109,604 | -0.01(-0.04%) |
Jul 12, 2013 | 33.12 | 33.30 | 32.98 | 33.22 | 12,946,927 | +0.16(+0.48%) |
Jul 11, 2013 | 33.14 | 33.19 | 32.94 | 33.06 | 16,720,997 | +0.24(+0.73%) |
Jul 10, 2013 | 32.59 | 32.97 | 32.57 | 32.82 | 11,369,833 | +0.23(+0.71%) |
Jul 09, 2013 | 32.66 | 32.85 | 32.58 | 32.59 | 15,077,072 | +0.14(+0.44%) |
Jul 08, 2013 | 32.42 | 32.59 | 32.33 | 32.44 | 16,041,319 | +0.17(+0.53%) |
Jul 05, 2013 | 32.12 | 32.37 | 31.89 | 32.27 | 11,840,811 | +0.42(+1.31%) |
Jul 03, 2013 | 31.81 | 31.98 | 31.59 | 31.86 | 10,054,784 | +0.00(+0.00%) |
Jul 02, 2013 | 31.54 | 31.98 | 31.50 | 31.86 | 16,557,721 | +0.16(+0.50%) |