Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 37.22 | 37.58 | 36.95 | 37.32 | 1,899,902 | -0.01(-0.03%) |
Sep 26, 2013 | 37.22 | 37.46 | 37.21 | 37.33 | 1,737,611 | +0.24(+0.65%) |
Sep 25, 2013 | 36.83 | 37.37 | 36.71 | 37.09 | 4,306,430 | +0.46(+1.26%) |
Sep 24, 2013 | 36.81 | 37.04 | 36.62 | 36.63 | 2,514,617 | -0.54(-1.45%) |
Sep 23, 2013 | 36.71 | 37.21 | 36.49 | 37.17 | 2,510,152 | +0.28(+0.76%) |
Sep 20, 2013 | 37.35 | 37.35 | 36.89 | 36.89 | 6,848,391 | -0.22(-0.59%) |
Sep 19, 2013 | 37.50 | 37.54 | 37.05 | 37.11 | 2,197,905 | -0.29(-0.78%) |
Sep 18, 2013 | 36.98 | 37.50 | 36.86 | 37.40 | 3,319,377 | +0.42(+1.14%) |
Sep 17, 2013 | 37.08 | 37.35 | 36.87 | 36.98 | 2,623,243 | -0.27(-0.72%) |
Sep 16, 2013 | 37.42 | 37.62 | 37.09 | 37.25 | 2,514,282 | -0.10(-0.27%) |
Sep 13, 2013 | 37.13 | 37.58 | 37.13 | 37.35 | 3,206,450 | +0.12(+0.32%) |
Sep 12, 2013 | 36.50 | 37.30 | 36.50 | 37.23 | 5,032,692 | +0.55(+1.50%) |
Sep 11, 2013 | 36.29 | 36.77 | 36.24 | 36.68 | 1,849,194 | +0.26(+0.71%) |
Sep 10, 2013 | 36.63 | 36.70 | 36.04 | 36.42 | 2,785,847 | -0.37(-1.01%) |
Sep 09, 2013 | 36.72 | 37.02 | 36.60 | 36.79 | 2,095,990 | +0.11(+0.30%) |
Sep 06, 2013 | 36.30 | 36.78 | 36.25 | 36.68 | 2,708,017 | +0.42(+1.16%) |
Sep 05, 2013 | 35.89 | 36.38 | 35.85 | 36.26 | 3,666,750 | +0.43(+1.20%) |
Sep 04, 2013 | 36.00 | 36.19 | 35.76 | 35.83 | 2,011,387 | -0.34(-0.94%) |
Sep 03, 2013 | 35.71 | 36.32 | 35.71 | 36.17 | 2,142,816 | +0.67(+1.89%) |
Aug 30, 2013 | 35.50 | 35.50 | 35.50 | 0 | -0.60(-1.66%) | |
Aug 29, 2013 | 36.39 | 36.50 | 36.02 | 36.10 | 1,898,878 | -0.37(-1.01%) |
Aug 28, 2013 | 36.21 | 36.63 | 36.19 | 36.47 | 3,486,185 | +0.36(+1.00%) |
Aug 27, 2013 | 36.01 | 36.76 | 35.90 | 36.11 | 3,803,400 | +0.30(+0.84%) |
Aug 26, 2013 | 36.05 | 36.45 | 35.66 | 35.81 | 2,039,374 | -0.25(-0.69%) |
Aug 23, 2013 | 35.71 | 36.30 | 35.63 | 36.06 | 2,960,365 | +0.68(+1.92%) |
Aug 22, 2013 | 34.82 | 35.55 | 34.82 | 35.38 | 2,284,410 | +0.53(+1.52%) |
Aug 21, 2013 | 34.81 | 35.08 | 34.52 | 34.85 | 3,056,325 | -0.05(-0.14%) |
Aug 20, 2013 | 34.72 | 35.25 | 34.50 | 34.90 | 2,476,292 | -0.03(-0.09%) |
Aug 19, 2013 | 35.41 | 35.52 | 34.85 | 34.93 | 2,765,682 | -0.40(-1.13%) |
Aug 16, 2013 | 35.03 | 35.86 | 34.95 | 35.33 | 4,602,633 | +0.36(+1.03%) |
Aug 15, 2013 | 33.87 | 35.01 | 33.77 | 34.97 | 5,536,364 | +1.18(+3.49%) |
Aug 14, 2013 | 33.08 | 34.00 | 33.08 | 33.79 | 3,506,993 | +0.68(+2.05%) |
Aug 13, 2013 | 33.11 | 33.29 | 33.05 | 33.11 | 1,676,292 | -0.02(-0.06%) |
Aug 12, 2013 | 33.08 | 33.30 | 32.97 | 33.13 | 1,213,078 | -0.08(-0.24%) |
Aug 09, 2013 | 33.29 | 33.34 | 32.93 | 33.21 | 1,408,926 | +0.09(+0.27%) |
Aug 08, 2013 | 33.47 | 33.54 | 32.98 | 33.12 | 2,501,422 | -0.29(-0.87%) |
Aug 07, 2013 | 33.32 | 33.74 | 33.31 | 33.41 | 2,207,205 | -0.22(-0.65%) |
Aug 06, 2013 | 33.31 | 33.91 | 33.25 | 33.63 | 2,034,771 | -0.28(-0.83%) |
Aug 02, 2013 | 33.91 | 33.91 | 33.91 | 0 | +0.17(+0.50%) | |
Aug 01, 2013 | 32.86 | 34.04 | 32.78 | 33.74 | 3,892,377 | +1.28(+3.94%) |
Jul 31, 2013 | 32.98 | 33.07 | 32.36 | 32.46 | 3,211,471 | -0.24(-0.73%) |
Jul 30, 2013 | 32.79 | 32.87 | 32.48 | 32.70 | 3,109,429 | +0.02(+0.06%) |
Jul 29, 2013 | 32.60 | 32.69 | 32.37 | 32.68 | 1,221,364 | +0.08(+0.25%) |
Jul 26, 2013 | 32.63 | 33.06 | 32.55 | 32.60 | 2,381,508 | -0.19(-0.58%) |
Jul 25, 2013 | 32.71 | 33.19 | 32.51 | 32.79 | 2,287,304 | -0.05(-0.15%) |
Jul 24, 2013 | 33.24 | 33.25 | 32.62 | 32.84 | 3,826,266 | -0.39(-1.17%) |
Jul 23, 2013 | 33.00 | 33.50 | 32.91 | 33.23 | 2,196,507 | +0.14(+0.42%) |
Jul 22, 2013 | 33.08 | 33.24 | 32.92 | 33.09 | 2,237,999 | +0.09(+0.27%) |
Jul 19, 2013 | 32.50 | 33.07 | 32.50 | 33.00 | 5,144,933 | +0.45(+1.38%) |
Jul 18, 2013 | 32.71 | 33.05 | 32.53 | 32.55 | 3,567,156 | -0.08(-0.25%) |
Jul 17, 2013 | 32.40 | 32.81 | 32.36 | 32.63 | 3,135,823 | +0.20(+0.62%) |
Jul 16, 2013 | 32.30 | 32.47 | 32.04 | 32.43 | 3,047,803 | +0.13(+0.40%) |
Jul 15, 2013 | 32.43 | 32.55 | 32.23 | 32.30 | 2,270,155 | -0.14(-0.43%) |
Jul 12, 2013 | 33.10 | 33.15 | 32.20 | 32.44 | 3,909,986 | -0.53(-1.61%) |
Jul 11, 2013 | 32.41 | 33.01 | 32.15 | 32.97 | 4,000,844 | +0.83(+2.58%) |
Jul 10, 2013 | 32.11 | 32.28 | 31.88 | 32.14 | 3,316,635 | +0.16(+0.50%) |
Jul 09, 2013 | 31.65 | 32.05 | 31.46 | 31.98 | 2,569,202 | +0.38(+1.20%) |
Jul 08, 2013 | 31.20 | 31.60 | 31.07 | 31.60 | 2,178,173 | +0.47(+1.51%) |
Jul 05, 2013 | 31.35 | 31.40 | 30.79 | 31.13 | 2,500,432 | +0.03(+0.10%) |
Jul 04, 2013 | 31.21 | 31.35 | 31.01 | 31.10 | 586,811 | -0.06(-0.19%) |
Jul 03, 2013 | 31.43 | 31.43 | 30.83 | 31.16 | 3,041,633 | -0.04(-0.13%) |