Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 33.76 | 34.37 | 33.76 | 34.09 | 512,822 | +0.18(+0.53%) |
Sep 26, 2013 | 33.83 | 34.28 | 33.83 | 33.91 | 712,846 | +0.08(+0.24%) |
Sep 25, 2013 | 33.66 | 33.96 | 33.61 | 33.83 | 809,694 | +0.20(+0.59%) |
Sep 24, 2013 | 33.20 | 33.71 | 33.09 | 33.63 | 475,462 | +0.35(+1.05%) |
Sep 23, 2013 | 33.25 | 33.38 | 33.03 | 33.28 | 445,825 | +0.08(+0.24%) |
Sep 20, 2013 | 32.99 | 33.36 | 32.99 | 33.20 | 528,066 | -0.06(-0.18%) |
Sep 19, 2013 | 32.97 | 33.30 | 32.93 | 33.26 | 549,407 | +0.41(+1.25%) |
Sep 18, 2013 | 32.31 | 33.03 | 32.31 | 32.85 | 788,451 | +0.53(+1.64%) |
Sep 17, 2013 | 32.42 | 32.58 | 32.19 | 32.32 | 551,916 | -0.03(-0.09%) |
Sep 16, 2013 | 32.29 | 32.44 | 32.07 | 32.35 | 533,855 | +0.20(+0.62%) |
Sep 13, 2013 | 32.30 | 32.40 | 32.13 | 32.15 | 475,825 | -0.07(-0.22%) |
Sep 12, 2013 | 32.50 | 32.67 | 32.11 | 32.22 | 409,247 | -0.32(-0.98%) |
Sep 11, 2013 | 32.59 | 32.68 | 32.45 | 32.54 | 450,845 | +0.02(+0.06%) |
Sep 10, 2013 | 32.05 | 32.61 | 31.93 | 32.52 | 525,723 | +0.53(+1.66%) |
Sep 09, 2013 | 32.00 | 32.20 | 31.88 | 31.99 | 593,004 | -0.04(-0.12%) |
Sep 06, 2013 | 32.26 | 32.26 | 31.97 | 32.03 | 485,205 | -0.24(-0.74%) |
Sep 05, 2013 | 32.36 | 32.43 | 32.00 | 32.27 | 448,788 | -0.09(-0.28%) |
Sep 04, 2013 | 32.38 | 32.53 | 32.27 | 32.36 | 347,398 | -0.20(-0.61%) |
Sep 03, 2013 | 32.90 | 33.00 | 32.38 | 32.56 | 474,260 | -0.12(-0.37%) |
Aug 30, 2013 | 32.68 | 32.68 | 32.68 | 0 | +0.46(+1.43%) | |
Aug 29, 2013 | 32.10 | 32.30 | 32.06 | 32.22 | 232,746 | +0.15(+0.47%) |
Aug 28, 2013 | 32.02 | 32.22 | 31.93 | 32.07 | 261,376 | +0.05(+0.16%) |
Aug 27, 2013 | 31.96 | 32.10 | 31.89 | 32.02 | 467,231 | -0.08(-0.25%) |
Aug 26, 2013 | 32.26 | 32.31 | 32.03 | 32.10 | 227,133 | -0.01(-0.03%) |
Aug 23, 2013 | 32.16 | 32.40 | 32.04 | 32.11 | 240,241 | -0.07(-0.22%) |
Aug 22, 2013 | 32.10 | 32.31 | 32.10 | 32.18 | 350,103 | +0.14(+0.44%) |
Aug 21, 2013 | 32.10 | 32.25 | 31.82 | 32.04 | 963,550 | -0.24(-0.74%) |
Aug 20, 2013 | 32.21 | 32.34 | 32.16 | 32.28 | 307,139 | +0.07(+0.22%) |
Aug 19, 2013 | 32.45 | 32.58 | 32.06 | 32.21 | 495,341 | -0.32(-0.98%) |
Aug 16, 2013 | 32.56 | 32.77 | 32.55 | 32.53 | 330,388 | -0.08(-0.25%) |
Aug 15, 2013 | 32.52 | 32.61 | 32.19 | 32.61 | 451,877 | +0.04(+0.12%) |
Aug 14, 2013 | 32.90 | 32.90 | 32.45 | 32.57 | 518,822 | -0.33(-1.00%) |
Aug 13, 2013 | 32.82 | 33.23 | 32.76 | 32.90 | 707,708 | +0.04(+0.12%) |
Aug 12, 2013 | 32.25 | 32.97 | 32.18 | 32.86 | 909,905 | +1.27(+4.02%) |
Aug 09, 2013 | 32.03 | 32.10 | 31.50 | 31.59 | 421,845 | -0.44(-1.37%) |
Aug 08, 2013 | 32.08 | 32.10 | 31.74 | 32.03 | 558,361 | -0.05(-0.16%) |
Aug 07, 2013 | 32.35 | 32.35 | 31.86 | 32.08 | 381,239 | -0.35(-1.08%) |
Aug 06, 2013 | 32.49 | 32.49 | 32.18 | 32.43 | 714,041 | -0.02(-0.06%) |
Aug 02, 2013 | 32.45 | 32.45 | 32.45 | 0 | -0.07(-0.22%) | |
Aug 01, 2013 | 32.36 | 32.68 | 32.21 | 32.52 | 460,943 | +0.35(+1.09%) |
Jul 31, 2013 | 32.39 | 32.64 | 32.14 | 32.17 | 581,204 | -0.29(-0.89%) |
Jul 30, 2013 | 32.11 | 32.66 | 32.01 | 32.46 | 480,272 | +0.34(+1.06%) |
Jul 29, 2013 | 32.19 | 32.54 | 32.05 | 32.12 | 286,565 | -0.10(-0.31%) |
Jul 26, 2013 | 32.10 | 32.25 | 31.77 | 32.22 | 653,039 | +0.01(+0.03%) |
Jul 25, 2013 | 32.29 | 32.45 | 32.12 | 32.21 | 230,806 | -0.24(-0.74%) |
Jul 24, 2013 | 32.46 | 32.60 | 32.10 | 32.45 | 442,185 | -0.12(-0.37%) |
Jul 23, 2013 | 32.74 | 32.85 | 32.41 | 32.57 | 509,172 | -0.06(-0.18%) |
Jul 22, 2013 | 32.49 | 32.83 | 32.47 | 32.63 | 418,580 | +0.03(+0.09%) |
Jul 19, 2013 | 32.28 | 32.98 | 32.28 | 32.60 | 615,412 | +0.28(+0.87%) |
Jul 18, 2013 | 33.00 | 33.05 | 32.23 | 32.32 | 597,975 | -0.60(-1.82%) |
Jul 17, 2013 | 32.77 | 33.04 | 32.70 | 32.92 | 506,537 | +0.05(+0.15%) |
Jul 16, 2013 | 33.48 | 33.48 | 32.70 | 32.87 | 494,863 | -0.52(-1.56%) |
Jul 15, 2013 | 33.61 | 33.80 | 33.32 | 33.39 | 271,458 | -0.27(-0.80%) |
Jul 12, 2013 | 33.64 | 33.80 | 33.51 | 33.66 | 401,039 | +0.10(+0.30%) |
Jul 11, 2013 | 33.08 | 33.60 | 33.07 | 33.56 | 497,128 | +0.50(+1.51%) |
Jul 10, 2013 | 33.01 | 33.07 | 32.75 | 33.06 | 629,445 | -0.04(-0.12%) |
Jul 09, 2013 | 32.99 | 33.17 | 32.57 | 33.10 | 693,831 | +0.25(+0.76%) |
Jul 08, 2013 | 32.24 | 32.96 | 32.21 | 32.85 | 607,506 | +0.61(+1.89%) |
Jul 05, 2013 | 32.52 | 32.61 | 32.00 | 32.24 | 394,175 | -0.28(-0.86%) |
Jul 04, 2013 | 32.69 | 32.69 | 32.38 | 32.52 | 126,249 | -0.09(-0.28%) |
Jul 03, 2013 | 33.00 | 33.00 | 32.41 | 32.61 | 510,975 | -0.44(-1.33%) |