Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.70 | 34.43 | 33.58 | 34.30 | 6,652,549 | +0.19(+0.57%) |
Sep 27, 2013 | 34.02 | 34.28 | 33.89 | 34.11 | 4,775,194 | -0.01(-0.03%) |
Sep 26, 2013 | 33.48 | 34.44 | 33.35 | 34.12 | 14,279,887 | +1.42(+4.36%) |
Sep 25, 2013 | 33.66 | 33.85 | 32.49 | 32.69 | 15,012,560 | -1.07(-3.16%) |
Sep 24, 2013 | 34.26 | 34.45 | 33.67 | 33.76 | 10,621,108 | -0.48(-1.40%) |
Sep 23, 2013 | 34.48 | 34.53 | 34.02 | 34.24 | 4,072,027 | -0.42(-1.22%) |
Sep 20, 2013 | 34.99 | 35.29 | 34.53 | 34.66 | 4,184,491 | -0.33(-0.95%) |
Sep 19, 2013 | 35.36 | 35.62 | 34.75 | 34.99 | 4,112,633 | -0.29(-0.81%) |
Sep 18, 2013 | 34.99 | 35.50 | 34.63 | 35.28 | 4,447,271 | +0.16(+0.45%) |
Sep 17, 2013 | 34.69 | 35.38 | 34.61 | 35.12 | 3,184,502 | +0.56(+1.62%) |
Sep 16, 2013 | 34.83 | 34.94 | 34.50 | 34.56 | 4,460,271 | +0.07(+0.21%) |
Sep 13, 2013 | 34.96 | 35.07 | 34.39 | 34.49 | 5,472,306 | -0.48(-1.37%) |
Sep 12, 2013 | 35.76 | 35.78 | 34.78 | 34.96 | 6,374,231 | -0.77(-2.16%) |
Sep 11, 2013 | 35.62 | 35.78 | 34.72 | 35.74 | 7,890,527 | +0.24(+0.67%) |
Sep 10, 2013 | 35.85 | 35.86 | 34.70 | 35.50 | 6,657,106 | -0.35(-0.97%) |
Sep 09, 2013 | 35.83 | 35.94 | 35.29 | 35.85 | 3,432,332 | +0.24(+0.67%) |
Sep 06, 2013 | 35.39 | 35.94 | 35.00 | 35.61 | 3,751,914 | +0.27(+0.75%) |
Sep 05, 2013 | 36.44 | 36.54 | 35.26 | 35.34 | 5,572,339 | -0.90(-2.49%) |
Sep 04, 2013 | 36.51 | 36.76 | 35.80 | 36.24 | 3,808,760 | -0.46(-1.25%) |
Sep 03, 2013 | 36.55 | 37.08 | 36.55 | 36.70 | 3,853,401 | +0.74(+2.04%) |
Aug 30, 2013 | 36.17 | 36.36 | 35.81 | 35.97 | 3,021,214 | -0.25(-0.69%) |
Aug 29, 2013 | 36.32 | 36.36 | 35.85 | 36.21 | 2,933,486 | -0.06(-0.15%) |
Aug 28, 2013 | 35.61 | 36.74 | 35.43 | 36.27 | 3,573,592 | +0.65(+1.83%) |
Aug 27, 2013 | 35.33 | 36.21 | 35.17 | 35.62 | 3,420,116 | -0.08(-0.23%) |
Aug 26, 2013 | 35.85 | 36.26 | 35.66 | 35.70 | 2,173,830 | -0.01(-0.03%) |
Aug 23, 2013 | 35.60 | 35.85 | 35.29 | 35.71 | 2,888,829 | -0.03(-0.08%) |
Aug 22, 2013 | 34.63 | 35.84 | 34.52 | 35.74 | 3,309,480 | +1.34(+3.90%) |
Aug 21, 2013 | 34.58 | 34.88 | 34.25 | 34.39 | 2,621,598 | -0.13(-0.37%) |
Aug 20, 2013 | 34.01 | 34.77 | 33.78 | 34.52 | 3,050,377 | +0.77(+2.29%) |
Aug 19, 2013 | 34.22 | 34.64 | 33.68 | 33.75 | 2,512,985 | -0.38(-1.10%) |
Aug 16, 2013 | 34.51 | 34.66 | 34.05 | 34.13 | 2,976,756 | -0.55(-1.59%) |
Aug 15, 2013 | 33.98 | 34.75 | 33.54 | 34.68 | 2,680,206 | -34.05(-49.55%) |
Aug 14, 2013 | 69.32 | 69.48 | 68.71 | 68.73 | 5,344,486 | -0.41(-0.60%) |
Aug 13, 2013 | 69.26 | 69.36 | 68.49 | 69.15 | 1,402,020 | -0.25(-0.36%) |
Aug 12, 2013 | 69.75 | 70.20 | 68.93 | 69.39 | 1,337,534 | -0.46(-0.66%) |
Aug 09, 2013 | 69.53 | 70.01 | 69.31 | 69.85 | 1,663,601 | +0.28(+0.40%) |
Aug 08, 2013 | 69.88 | 70.17 | 68.24 | 69.58 | 1,717,351 | +0.01(+0.01%) |
Aug 07, 2013 | 70.92 | 71.19 | 69.17 | 69.57 | 1,884,115 | -1.74(-2.44%) |
Aug 06, 2013 | 70.82 | 71.50 | 70.06 | 71.31 | 1,755,624 | +0.31(+0.44%) |
Aug 05, 2013 | 70.85 | 71.20 | 70.10 | 70.99 | 1,052,699 | +0.06(+0.08%) |
Aug 02, 2013 | 71.08 | 71.21 | 70.32 | 70.94 | 1,915,952 | -0.23(-0.32%) |
Aug 01, 2013 | 70.64 | 71.32 | 70.10 | 71.17 | 2,233,074 | +1.50(+2.15%) |
Jul 31, 2013 | 70.83 | 71.46 | 69.59 | 69.67 | 2,769,609 | -0.83(-1.17%) |
Jul 30, 2013 | 69.82 | 70.63 | 69.36 | 70.50 | 1,674,231 | +0.17(+0.24%) |
Jul 29, 2013 | 71.19 | 71.19 | 70.04 | 70.33 | 1,544,082 | -0.57(-0.80%) |
Jul 26, 2013 | 70.36 | 71.62 | 69.73 | 70.90 | 2,589,356 | +0.55(+0.78%) |
Jul 25, 2013 | 68.93 | 71.74 | 68.92 | 70.35 | 5,031,116 | +4.46(+6.76%) |
Jul 24, 2013 | 66.57 | 66.79 | 65.45 | 65.89 | 2,196,750 | -0.51(-0.77%) |
Jul 23, 2013 | 67.07 | 67.75 | 66.27 | 66.41 | 1,924,563 | -0.47(-0.70%) |
Jul 22, 2013 | 67.25 | 67.74 | 66.66 | 66.88 | 1,510,191 | -0.82(-1.21%) |
Jul 19, 2013 | 67.03 | 67.77 | 66.15 | 67.69 | 1,865,785 | +0.95(+1.42%) |
Jul 18, 2013 | 64.51 | 67.08 | 64.51 | 66.75 | 2,900,866 | +2.69(+4.20%) |
Jul 17, 2013 | 63.94 | 64.37 | 63.32 | 64.06 | 1,725,308 | +0.12(+0.19%) |
Jul 16, 2013 | 64.59 | 64.68 | 63.08 | 63.94 | 2,079,905 | -0.59(-0.91%) |
Jul 15, 2013 | 65.08 | 65.13 | 63.93 | 64.52 | 2,223,349 | -0.56(-0.86%) |
Jul 12, 2013 | 65.16 | 65.30 | 64.43 | 65.08 | 1,996,175 | -0.10(-0.15%) |
Jul 11, 2013 | 66.54 | 67.00 | 64.16 | 65.19 | 3,320,220 | -0.26(-0.39%) |
Jul 10, 2013 | 66.15 | 66.49 | 64.99 | 65.44 | 1,518,629 | -0.51(-0.77%) |
Jul 09, 2013 | 66.18 | 66.56 | 65.59 | 65.95 | 1,591,479 | +0.19(+0.29%) |
Jul 08, 2013 | 65.65 | 66.42 | 65.42 | 65.75 | 1,285,604 | +0.10(+0.15%) |
Jul 05, 2013 | 66.32 | 66.53 | 64.25 | 65.65 | 1,796,221 | -0.22(-0.33%) |
Jul 03, 2013 | 65.31 | 66.28 | 64.64 | 65.87 | 1,549,049 | +0.51(+0.79%) |
Jul 02, 2013 | 65.06 | 66.46 | 64.81 | 65.36 | 2,109,573 | +0.47(+0.72%) |