Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.84 | 38.50 | 37.70 | 38.39 | 1,911,249 | -0.05(-0.12%) |
Sep 27, 2013 | 38.44 | 38.51 | 38.22 | 38.43 | 1,221,612 | -0.19(-0.48%) |
Sep 26, 2013 | 38.73 | 39.09 | 38.31 | 38.62 | 1,651,703 | -0.07(-0.18%) |
Sep 25, 2013 | 38.77 | 38.83 | 38.37 | 38.69 | 1,182,811 | -0.05(-0.14%) |
Sep 24, 2013 | 38.28 | 39.03 | 38.24 | 38.74 | 1,727,380 | +0.42(+1.11%) |
Sep 23, 2013 | 38.11 | 38.37 | 37.66 | 38.31 | 1,404,916 | +0.13(+0.34%) |
Sep 20, 2013 | 38.33 | 38.80 | 38.12 | 38.19 | 2,047,381 | -0.12(-0.31%) |
Sep 19, 2013 | 38.50 | 38.68 | 38.14 | 38.30 | 944,755 | +0.00(+0.00%) |
Sep 18, 2013 | 37.96 | 38.43 | 37.67 | 38.30 | 1,971,741 | +0.26(+0.69%) |
Sep 17, 2013 | 37.98 | 38.21 | 37.59 | 38.04 | 1,589,178 | +0.01(+0.02%) |
Sep 16, 2013 | 38.12 | 38.23 | 37.52 | 38.03 | 1,733,870 | +0.52(+1.38%) |
Sep 13, 2013 | 37.34 | 37.57 | 37.00 | 37.52 | 1,177,079 | +0.30(+0.79%) |
Sep 12, 2013 | 37.61 | 37.64 | 36.99 | 37.22 | 1,312,400 | -0.47(-1.24%) |
Sep 11, 2013 | 37.72 | 37.94 | 37.33 | 37.69 | 1,913,264 | +0.02(+0.05%) |
Sep 10, 2013 | 37.64 | 37.87 | 37.47 | 37.67 | 2,156,627 | +0.38(+1.03%) |
Sep 09, 2013 | 37.07 | 37.39 | 37.07 | 37.28 | 2,277,064 | +0.27(+0.73%) |
Sep 06, 2013 | 37.72 | 37.89 | 36.89 | 37.02 | 2,179,672 | -0.57(-1.52%) |
Sep 05, 2013 | 37.69 | 37.98 | 37.55 | 37.59 | 1,650,930 | -0.09(-0.24%) |
Sep 04, 2013 | 36.69 | 37.78 | 36.69 | 37.68 | 2,023,891 | +1.03(+2.80%) |
Sep 03, 2013 | 37.05 | 37.34 | 36.37 | 36.65 | 1,264,035 | +0.09(+0.24%) |
Aug 30, 2013 | 37.05 | 37.12 | 36.25 | 36.56 | 1,480,194 | -0.48(-1.29%) |
Aug 29, 2013 | 36.56 | 37.42 | 36.51 | 37.04 | 1,419,078 | +0.44(+1.19%) |
Aug 28, 2013 | 35.95 | 36.77 | 35.70 | 36.61 | 1,593,470 | +0.73(+2.05%) |
Aug 27, 2013 | 36.49 | 36.58 | 35.84 | 35.87 | 1,804,227 | -1.10(-2.98%) |
Aug 26, 2013 | 37.27 | 37.55 | 36.83 | 36.97 | 1,556,930 | -0.29(-0.77%) |
Aug 23, 2013 | 37.42 | 37.53 | 37.16 | 37.26 | 1,460,225 | -0.12(-0.33%) |
Aug 22, 2013 | 36.38 | 37.53 | 36.38 | 37.39 | 1,219,840 | +1.03(+2.84%) |
Aug 21, 2013 | 36.52 | 36.89 | 36.21 | 36.35 | 1,434,660 | -0.26(-0.70%) |
Aug 20, 2013 | 36.29 | 36.76 | 36.02 | 36.61 | 1,083,373 | +0.47(+1.31%) |
Aug 19, 2013 | 36.42 | 36.67 | 36.10 | 36.14 | 845,272 | -0.27(-0.75%) |
Aug 16, 2013 | 36.49 | 36.94 | 36.39 | 36.41 | 1,795,812 | -0.06(-0.16%) |
Aug 15, 2013 | 36.88 | 36.99 | 36.26 | 36.47 | 1,589,471 | -0.82(-2.19%) |
Aug 14, 2013 | 37.72 | 37.84 | 37.27 | 37.28 | 1,607,630 | -0.51(-1.35%) |
Aug 13, 2013 | 36.91 | 38.06 | 36.87 | 37.80 | 3,046,852 | +0.86(+2.32%) |
Aug 12, 2013 | 36.14 | 37.03 | 36.00 | 36.94 | 2,173,911 | +0.68(+1.88%) |
Aug 09, 2013 | 36.59 | 36.98 | 36.16 | 36.26 | 1,773,477 | -0.25(-0.68%) |
Aug 08, 2013 | 36.05 | 36.63 | 36.04 | 36.51 | 1,938,595 | +0.80(+2.25%) |
Aug 07, 2013 | 36.15 | 36.17 | 35.68 | 35.71 | 1,771,916 | -0.59(-1.62%) |
Aug 06, 2013 | 36.57 | 36.66 | 36.23 | 36.29 | 2,111,336 | -0.36(-0.97%) |
Aug 05, 2013 | 36.78 | 37.09 | 36.55 | 36.65 | 2,339,566 | -0.25(-0.68%) |
Aug 02, 2013 | 37.12 | 37.42 | 36.85 | 36.90 | 2,271,033 | -0.47(-1.26%) |
Aug 01, 2013 | 36.50 | 37.47 | 36.28 | 37.37 | 3,774,838 | +1.33(+3.70%) |
Jul 31, 2013 | 35.62 | 36.39 | 35.62 | 36.03 | 3,163,414 | +0.37(+1.05%) |
Jul 30, 2013 | 35.54 | 35.85 | 35.42 | 35.66 | 2,221,330 | +0.35(+0.98%) |
Jul 29, 2013 | 34.95 | 35.58 | 34.95 | 35.31 | 1,643,055 | +0.37(+1.07%) |
Jul 26, 2013 | 35.12 | 35.40 | 34.90 | 34.94 | 2,902,196 | -0.27(-0.76%) |
Jul 25, 2013 | 34.85 | 35.37 | 34.65 | 35.21 | 3,909,867 | +0.40(+1.16%) |
Jul 24, 2013 | 34.78 | 35.25 | 34.75 | 34.80 | 3,591,674 | +0.22(+0.62%) |
Jul 23, 2013 | 34.64 | 34.79 | 34.43 | 34.59 | 1,578,464 | -0.02(-0.07%) |
Jul 22, 2013 | 34.48 | 34.65 | 34.33 | 34.61 | 1,498,539 | +0.18(+0.54%) |
Jul 19, 2013 | 34.27 | 34.44 | 33.85 | 34.43 | 1,868,569 | +0.13(+0.39%) |
Jul 18, 2013 | 33.92 | 34.32 | 33.57 | 34.29 | 2,733,103 | +0.56(+1.67%) |
Jul 17, 2013 | 33.58 | 33.78 | 33.49 | 33.73 | 2,810,658 | +0.80(+2.43%) |
Jul 16, 2013 | 33.54 | 33.62 | 32.79 | 32.93 | 2,285,611 | -0.60(-1.80%) |
Jul 15, 2013 | 33.75 | 33.75 | 33.44 | 33.53 | 1,630,918 | -0.19(-0.55%) |
Jul 12, 2013 | 33.53 | 33.91 | 33.51 | 33.72 | 2,708,784 | +0.17(+0.51%) |
Jul 11, 2013 | 33.33 | 33.56 | 33.26 | 33.55 | 2,186,314 | +0.60(+1.83%) |
Jul 10, 2013 | 32.75 | 32.96 | 32.67 | 32.95 | 1,780,935 | +0.20(+0.60%) |
Jul 09, 2013 | 32.92 | 32.94 | 32.57 | 32.75 | 1,450,467 | +0.14(+0.44%) |
Jul 08, 2013 | 32.79 | 32.92 | 32.38 | 32.61 | 1,362,253 | +0.02(+0.07%) |
Jul 05, 2013 | 32.31 | 32.65 | 32.06 | 32.58 | 2,398,327 | +0.69(+2.15%) |
Jul 03, 2013 | 31.89 | 32.04 | 31.77 | 31.90 | 1,591,721 | -0.19(-0.58%) |
Jul 02, 2013 | 32.55 | 32.61 | 31.93 | 32.08 | 3,285,065 | -0.48(-1.48%) |