Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.86 | 33.10 | 32.67 | 33.01 | 15,215,742 | +0.08(+0.23%) |
Sep 26, 2013 | 33.01 | 33.16 | 32.82 | 32.94 | 14,850,144 | +0.01(+0.02%) |
Sep 25, 2013 | 32.93 | 33.15 | 32.76 | 32.93 | 16,438,896 | +0.10(+0.29%) |
Sep 24, 2013 | 32.90 | 33.31 | 32.83 | 32.83 | 18,949,516 | -0.10(-0.31%) |
Sep 23, 2013 | 33.01 | 33.20 | 32.84 | 32.94 | 18,220,644 | -0.23(-0.69%) |
Sep 20, 2013 | 33.39 | 33.44 | 33.07 | 33.17 | 40,490,052 | -0.17(-0.51%) |
Sep 19, 2013 | 33.48 | 33.50 | 33.23 | 33.34 | 13,502,554 | -0.10(-0.30%) |
Sep 18, 2013 | 33.03 | 33.65 | 32.90 | 33.44 | 20,271,484 | +0.27(+0.81%) |
Sep 17, 2013 | 33.24 | 33.32 | 33.12 | 33.17 | 11,151,035 | -0.12(-0.37%) |
Sep 16, 2013 | 33.46 | 33.45 | 33.25 | 33.29 | 13,661,939 | +0.28(+0.84%) |
Sep 13, 2013 | 33.08 | 33.15 | 32.93 | 33.01 | 11,118,727 | -0.04(-0.13%) |
Sep 12, 2013 | 33.02 | 33.15 | 32.92 | 33.06 | 13,755,252 | +0.10(+0.29%) |
Sep 11, 2013 | 32.88 | 33.21 | 32.84 | 32.96 | 19,541,412 | +0.11(+0.33%) |
Sep 10, 2013 | 32.77 | 33.13 | 32.77 | 32.85 | 44,994,740 | +0.16(+0.50%) |
Sep 09, 2013 | 32.59 | 32.76 | 32.51 | 32.69 | 15,105,808 | +0.17(+0.53%) |
Sep 06, 2013 | 32.57 | 32.74 | 32.22 | 32.51 | 38,946,952 | -0.01(-0.04%) |
Sep 05, 2013 | 32.72 | 32.72 | 32.36 | 32.53 | 11,503,503 | -0.12(-0.36%) |
Sep 04, 2013 | 32.27 | 32.78 | 32.25 | 32.64 | 13,950,307 | +0.32(+1.00%) |
Sep 03, 2013 | 32.53 | 32.63 | 32.19 | 32.32 | 20,743,448 | -0.05(-0.17%) |
Aug 30, 2013 | 32.24 | 32.50 | 32.19 | 32.38 | 12,161,496 | +0.13(+0.40%) |
Aug 29, 2013 | 32.16 | 32.45 | 32.03 | 32.25 | 13,861,497 | +0.01(+0.02%) |
Aug 28, 2013 | 32.03 | 32.45 | 31.82 | 32.24 | 14,324,398 | -0.01(-0.04%) |
Aug 27, 2013 | 32.40 | 32.53 | 32.13 | 32.25 | 15,836,291 | -0.35(-1.07%) |
Aug 26, 2013 | 32.73 | 32.79 | 32.54 | 32.60 | 13,473,598 | -0.08(-0.23%) |
Aug 23, 2013 | 32.85 | 32.85 | 32.49 | 32.68 | 13,410,982 | -0.05(-0.17%) |
Aug 22, 2013 | 32.61 | 32.85 | 32.45 | 32.73 | 12,604,961 | +0.24(+0.74%) |
Aug 21, 2013 | 32.56 | 32.89 | 32.38 | 32.49 | 15,774,488 | -0.07(-0.21%) |
Aug 20, 2013 | 32.62 | 33.12 | 32.56 | 32.56 | 20,600,300 | -0.01(-0.04%) |
Aug 19, 2013 | 32.50 | 32.73 | 32.49 | 32.58 | 12,237,327 | -0.08(-0.25%) |
Aug 16, 2013 | 32.72 | 32.86 | 32.52 | 32.66 | 19,281,126 | -0.18(-0.56%) |
Aug 15, 2013 | 33.05 | 33.11 | 32.76 | 32.84 | 16,565,466 | -0.41(-1.24%) |
Aug 14, 2013 | 33.24 | 33.38 | 33.14 | 33.25 | 12,459,835 | +0.10(+0.29%) |
Aug 13, 2013 | 33.22 | 33.45 | 32.92 | 33.16 | 10,888,992 | -0.03(-0.08%) |
Aug 12, 2013 | 32.97 | 33.42 | 32.92 | 33.18 | 14,511,161 | +0.05(+0.17%) |
Aug 09, 2013 | 33.16 | 33.40 | 33.04 | 33.13 | 11,521,464 | -0.05(-0.17%) |
Aug 08, 2013 | 33.31 | 33.44 | 32.99 | 33.18 | 12,606,807 | -0.05(-0.16%) |
Aug 07, 2013 | 33.10 | 33.38 | 33.10 | 33.24 | 14,102,611 | +0.08(+0.23%) |
Aug 06, 2013 | 33.19 | 33.27 | 32.93 | 33.16 | 14,201,126 | -0.06(-0.19%) |
Aug 05, 2013 | 33.13 | 33.31 | 32.91 | 33.23 | 9,916,207 | -0.01(-0.02%) |
Aug 02, 2013 | 33.16 | 33.23 | 32.99 | 33.23 | 13,032,079 | -0.03(-0.08%) |
Aug 01, 2013 | 33.16 | 33.33 | 32.89 | 33.26 | 19,790,104 | +0.28(+0.85%) |
Jul 31, 2013 | 33.21 | 33.36 | 32.84 | 32.98 | 28,597,868 | +0.08(+0.25%) |
Jul 30, 2013 | 33.06 | 33.60 | 32.75 | 32.90 | 24,506,320 | -0.20(-0.60%) |
Jul 29, 2013 | 33.05 | 33.40 | 32.97 | 33.10 | 15,031,981 | -0.10(-0.31%) |
Jul 26, 2013 | 32.90 | 33.20 | 32.71 | 33.20 | 14,382,651 | +0.22(+0.66%) |
Jul 25, 2013 | 32.54 | 32.99 | 32.42 | 32.98 | 14,666,134 | +0.27(+0.84%) |
Jul 24, 2013 | 32.81 | 32.89 | 32.53 | 32.71 | 13,059,893 | -0.11(-0.33%) |
Jul 23, 2013 | 32.73 | 33.01 | 32.55 | 32.82 | 13,499,827 | +0.14(+0.44%) |
Jul 22, 2013 | 32.83 | 33.03 | 32.55 | 32.67 | 16,532,368 | -0.05(-0.15%) |
Jul 19, 2013 | 32.50 | 32.81 | 32.32 | 32.72 | 20,792,462 | +0.27(+0.82%) |
Jul 18, 2013 | 32.88 | 32.95 | 32.42 | 32.45 | 26,032,364 | -0.54(-1.62%) |
Jul 17, 2013 | 33.05 | 33.39 | 32.95 | 32.99 | 11,802,490 | -0.03(-0.10%) |
Jul 16, 2013 | 33.25 | 33.43 | 32.88 | 33.02 | 22,308,542 | -0.20(-0.60%) |
Jul 15, 2013 | 33.21 | 33.47 | 33.04 | 33.22 | 14,102,925 | -0.01(-0.04%) |
Jul 12, 2013 | 33.14 | 33.31 | 32.99 | 33.23 | 12,940,799 | +0.16(+0.48%) |
Jul 11, 2013 | 33.16 | 33.21 | 32.95 | 33.08 | 16,713,082 | +0.24(+0.73%) |
Jul 10, 2013 | 32.60 | 32.99 | 32.58 | 32.84 | 11,364,451 | +0.23(+0.71%) |
Jul 09, 2013 | 32.67 | 32.86 | 32.60 | 32.60 | 15,069,935 | +0.14(+0.44%) |
Jul 08, 2013 | 32.43 | 32.61 | 32.34 | 32.46 | 16,033,726 | +0.17(+0.53%) |
Jul 05, 2013 | 32.13 | 32.38 | 31.91 | 32.29 | 11,835,206 | +0.42(+1.31%) |
Jul 03, 2013 | 31.82 | 31.99 | 31.60 | 31.87 | 10,050,024 | +0.00(+0.00%) |
Jul 02, 2013 | 31.56 | 31.99 | 31.51 | 31.87 | 16,549,883 | +0.16(+0.50%) |