Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.96 | 33.17 | 32.64 | 32.79 | 202,854 | -0.24(-0.72%) |
Sep 26, 2013 | 32.89 | 33.07 | 32.69 | 33.03 | 174,967 | +0.13(+0.39%) |
Sep 25, 2013 | 32.73 | 33.17 | 32.67 | 32.90 | 287,496 | +0.12(+0.36%) |
Sep 24, 2013 | 32.68 | 32.96 | 32.45 | 32.78 | 207,139 | +0.16(+0.51%) |
Sep 23, 2013 | 32.67 | 32.78 | 32.39 | 32.62 | 192,198 | -0.06(-0.20%) |
Sep 20, 2013 | 33.27 | 33.27 | 32.68 | 32.68 | 439,410 | -0.49(-1.46%) |
Sep 19, 2013 | 33.40 | 33.63 | 33.16 | 33.17 | 142,702 | -0.14(-0.41%) |
Sep 18, 2013 | 33.25 | 33.48 | 32.79 | 33.30 | 243,262 | +0.09(+0.27%) |
Sep 17, 2013 | 32.81 | 33.21 | 32.81 | 33.21 | 201,871 | +0.40(+1.22%) |
Sep 16, 2013 | 32.75 | 32.93 | 32.63 | 32.81 | 225,326 | +0.26(+0.79%) |
Sep 13, 2013 | 32.47 | 32.79 | 32.31 | 32.56 | 228,374 | +0.14(+0.42%) |
Sep 12, 2013 | 32.37 | 32.56 | 32.09 | 32.42 | 617,600 | -0.06(-0.20%) |
Sep 11, 2013 | 32.23 | 32.58 | 32.23 | 32.48 | 209,011 | +0.27(+0.85%) |
Sep 10, 2013 | 32.01 | 32.23 | 31.72 | 32.21 | 450,605 | +0.48(+1.53%) |
Sep 09, 2013 | 31.54 | 31.83 | 31.51 | 31.73 | 233,080 | +0.28(+0.90%) |
Sep 06, 2013 | 31.60 | 31.69 | 31.05 | 31.44 | 252,954 | -0.04(-0.12%) |
Sep 05, 2013 | 31.44 | 31.82 | 31.44 | 31.48 | 244,029 | +0.13(+0.41%) |
Sep 04, 2013 | 31.10 | 31.38 | 31.10 | 31.35 | 325,113 | +0.25(+0.79%) |
Sep 03, 2013 | 31.50 | 31.73 | 30.66 | 31.10 | 617,367 | -0.07(-0.23%) |
Aug 30, 2013 | 31.31 | 31.31 | 30.98 | 31.18 | 450,592 | -0.10(-0.32%) |
Aug 29, 2013 | 30.91 | 31.36 | 30.91 | 31.28 | 179,764 | +0.25(+0.79%) |
Aug 28, 2013 | 31.04 | 31.15 | 30.87 | 31.03 | 195,970 | +0.01(+0.03%) |
Aug 27, 2013 | 31.68 | 31.72 | 31.02 | 31.02 | 164,222 | -1.00(-3.14%) |
Aug 26, 2013 | 32.01 | 32.22 | 31.90 | 32.03 | 189,574 | +0.04(+0.11%) |
Aug 23, 2013 | 32.10 | 32.14 | 31.78 | 31.99 | 162,953 | -0.02(-0.06%) |
Aug 22, 2013 | 31.73 | 32.38 | 31.57 | 32.01 | 119,948 | +0.38(+1.21%) |
Aug 21, 2013 | 31.84 | 32.13 | 31.49 | 31.62 | 218,943 | -0.28(-0.89%) |
Aug 20, 2013 | 31.91 | 32.05 | 31.63 | 31.91 | 295,830 | +0.04(+0.11%) |
Aug 19, 2013 | 31.92 | 32.11 | 31.77 | 31.87 | 245,891 | -0.10(-0.31%) |
Aug 16, 2013 | 32.14 | 32.29 | 31.88 | 31.97 | 364,436 | -0.25(-0.77%) |
Aug 15, 2013 | 32.76 | 32.82 | 32.22 | 32.22 | 287,407 | -0.80(-2.43%) |
Aug 14, 2013 | 33.02 | 33.20 | 32.92 | 33.02 | 330,767 | -0.08(-0.25%) |
Aug 13, 2013 | 33.37 | 33.44 | 32.95 | 33.10 | 207,291 | -0.25(-0.74%) |
Aug 12, 2013 | 33.24 | 33.42 | 33.05 | 33.35 | 124,914 | -0.04(-0.11%) |
Aug 09, 2013 | 33.28 | 33.53 | 33.06 | 33.39 | 149,577 | +0.06(+0.19%) |
Aug 08, 2013 | 33.41 | 33.45 | 33.16 | 33.32 | 256,593 | +0.09(+0.27%) |
Aug 07, 2013 | 33.66 | 33.66 | 33.05 | 33.23 | 226,741 | -0.58(-1.70%) |
Aug 06, 2013 | 33.93 | 34.08 | 33.72 | 33.81 | 193,658 | -0.15(-0.43%) |
Aug 05, 2013 | 34.20 | 34.20 | 33.82 | 33.95 | 204,611 | -0.26(-0.75%) |
Aug 02, 2013 | 34.25 | 34.26 | 33.90 | 34.21 | 103,490 | -0.15(-0.43%) |
Aug 01, 2013 | 34.16 | 34.57 | 34.14 | 34.36 | 407,283 | +0.50(+1.48%) |
Jul 31, 2013 | 33.57 | 34.01 | 33.45 | 33.85 | 426,447 | +0.41(+1.23%) |
Jul 30, 2013 | 33.23 | 33.60 | 33.16 | 33.44 | 199,652 | +0.03(+0.08%) |
Jul 29, 2013 | 33.53 | 33.71 | 33.27 | 33.41 | 147,679 | -0.16(-0.49%) |
Jul 26, 2013 | 33.57 | 33.63 | 33.19 | 33.58 | 188,661 | -0.08(-0.24%) |
Jul 25, 2013 | 35.47 | 35.47 | 32.41 | 33.66 | 689,238 | +0.48(+1.46%) |
Jul 24, 2013 | 33.15 | 33.26 | 32.91 | 33.18 | 544,682 | +0.10(+0.30%) |
Jul 23, 2013 | 32.99 | 33.27 | 32.75 | 33.08 | 367,116 | +0.22(+0.67%) |
Jul 22, 2013 | 32.26 | 32.89 | 32.22 | 32.86 | 425,761 | +0.46(+1.41%) |
Jul 19, 2013 | 32.12 | 32.42 | 31.99 | 32.40 | 381,525 | +0.24(+0.74%) |
Jul 18, 2013 | 31.19 | 32.23 | 30.88 | 32.16 | 714,347 | +0.56(+1.76%) |
Jul 17, 2013 | 31.30 | 31.72 | 31.27 | 31.61 | 522,139 | +0.26(+0.82%) |
Jul 16, 2013 | 31.17 | 31.44 | 31.10 | 31.35 | 299,521 | +0.19(+0.62%) |
Jul 15, 2013 | 30.95 | 31.39 | 30.89 | 31.16 | 539,463 | +0.26(+0.86%) |
Jul 12, 2013 | 30.87 | 30.97 | 30.72 | 30.89 | 469,826 | +0.07(+0.24%) |
Jul 11, 2013 | 30.66 | 30.95 | 30.61 | 30.82 | 1,199,003 | +0.47(+1.56%) |
Jul 10, 2013 | 30.56 | 30.81 | 30.21 | 30.35 | 797,915 | -0.21(-0.69%) |
Jul 09, 2013 | 30.75 | 30.89 | 30.26 | 30.56 | 943,570 | -0.93(-2.96%) |
Jul 08, 2013 | 31.49 | 31.61 | 31.36 | 31.49 | 361,484 | +0.14(+0.44%) |
Jul 05, 2013 | 31.27 | 31.50 | 31.14 | 31.35 | 350,649 | +0.31(+1.00%) |
Jul 03, 2013 | 30.94 | 31.20 | 30.93 | 31.04 | 206,119 | -0.05(-0.18%) |
Jul 02, 2013 | 30.93 | 31.41 | 30.93 | 31.10 | 295,537 | +0.10(+0.32%) |