Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.14 | 32.55 | 32.08 | 32.53 | 439,468 | +0.22(+0.69%) |
Sep 27, 2013 | 32.35 | 32.63 | 32.31 | 32.31 | 605,184 | -0.21(-0.66%) |
Sep 26, 2013 | 32.31 | 32.60 | 32.31 | 32.52 | 262,951 | +0.20(+0.61%) |
Sep 25, 2013 | 32.47 | 32.62 | 32.31 | 32.32 | 313,876 | -0.15(-0.47%) |
Sep 24, 2013 | 32.47 | 32.68 | 32.39 | 32.47 | 365,866 | -0.07(-0.21%) |
Sep 23, 2013 | 31.76 | 32.73 | 31.67 | 32.54 | 562,213 | +0.67(+2.11%) |
Sep 20, 2013 | 32.08 | 32.08 | 31.80 | 31.87 | 992,534 | -0.12(-0.38%) |
Sep 19, 2013 | 31.90 | 32.16 | 31.77 | 31.99 | 467,964 | +0.09(+0.29%) |
Sep 18, 2013 | 31.25 | 32.04 | 31.04 | 31.90 | 766,899 | +0.65(+2.08%) |
Sep 17, 2013 | 30.99 | 31.28 | 30.84 | 31.25 | 557,012 | +0.35(+1.14%) |
Sep 16, 2013 | 31.29 | 31.50 | 30.84 | 30.90 | 749,443 | -0.11(-0.37%) |
Sep 13, 2013 | 31.03 | 31.23 | 30.91 | 31.02 | 510,711 | +0.09(+0.30%) |
Sep 12, 2013 | 30.65 | 31.02 | 30.65 | 30.92 | 543,249 | +0.37(+1.22%) |
Sep 11, 2013 | 30.66 | 30.74 | 30.37 | 30.55 | 365,836 | -0.10(-0.32%) |
Sep 10, 2013 | 30.42 | 30.66 | 30.23 | 30.65 | 485,934 | +0.36(+1.19%) |
Sep 09, 2013 | 30.21 | 30.30 | 30.02 | 30.29 | 901,760 | +0.13(+0.43%) |
Sep 06, 2013 | 30.24 | 30.44 | 30.04 | 30.16 | 621,541 | +0.07(+0.23%) |
Sep 05, 2013 | 30.24 | 30.31 | 29.96 | 30.09 | 600,317 | -0.18(-0.61%) |
Sep 04, 2013 | 30.26 | 30.40 | 30.02 | 30.27 | 621,273 | +0.00(+0.00%) |
Sep 03, 2013 | 31.15 | 31.28 | 30.12 | 30.27 | 1,222,756 | -0.54(-1.76%) |
Aug 30, 2013 | 31.41 | 31.47 | 30.76 | 30.82 | 412,640 | -0.60(-1.90%) |
Aug 29, 2013 | 31.49 | 31.73 | 31.22 | 31.41 | 360,417 | -0.18(-0.56%) |
Aug 28, 2013 | 31.67 | 31.86 | 31.52 | 31.59 | 261,495 | -0.12(-0.39%) |
Aug 27, 2013 | 31.62 | 31.94 | 31.62 | 31.71 | 716,051 | -0.27(-0.84%) |
Aug 26, 2013 | 32.08 | 32.13 | 31.89 | 31.98 | 456,203 | +0.03(+0.10%) |
Aug 23, 2013 | 31.48 | 31.98 | 31.31 | 31.95 | 470,161 | +0.57(+1.83%) |
Aug 22, 2013 | 31.48 | 31.79 | 31.25 | 31.37 | 297,204 | -0.02(-0.07%) |
Aug 21, 2013 | 31.49 | 31.73 | 31.28 | 31.40 | 548,447 | -0.15(-0.48%) |
Aug 20, 2013 | 31.31 | 31.84 | 31.23 | 31.55 | 408,296 | +0.24(+0.77%) |
Aug 19, 2013 | 31.54 | 31.68 | 31.26 | 31.31 | 417,926 | -0.21(-0.67%) |
Aug 16, 2013 | 32.04 | 32.04 | 31.22 | 31.52 | 666,755 | -0.52(-1.63%) |
Aug 15, 2013 | 32.38 | 32.42 | 31.89 | 32.04 | 462,443 | -0.57(-1.74%) |
Aug 14, 2013 | 32.79 | 32.97 | 32.40 | 32.61 | 467,269 | -0.30(-0.92%) |
Aug 13, 2013 | 33.21 | 33.31 | 32.77 | 32.91 | 401,814 | -0.40(-1.20%) |
Aug 12, 2013 | 33.32 | 33.55 | 33.25 | 33.31 | 324,679 | -0.18(-0.54%) |
Aug 09, 2013 | 33.39 | 33.59 | 33.32 | 33.50 | 485,192 | +0.09(+0.27%) |
Aug 08, 2013 | 33.64 | 33.68 | 33.22 | 33.40 | 835,408 | -0.10(-0.29%) |
Aug 07, 2013 | 33.11 | 33.95 | 32.96 | 33.50 | 810,662 | +0.11(+0.32%) |
Aug 06, 2013 | 33.58 | 33.74 | 33.27 | 33.40 | 523,069 | -0.26(-0.77%) |
Aug 05, 2013 | 33.78 | 34.06 | 33.50 | 33.65 | 491,850 | -0.25(-0.74%) |
Aug 02, 2013 | 34.16 | 34.49 | 33.84 | 33.90 | 326,316 | -0.32(-0.93%) |
Aug 01, 2013 | 33.81 | 34.49 | 33.60 | 34.22 | 871,660 | +0.72(+2.15%) |
Jul 31, 2013 | 33.68 | 33.91 | 33.50 | 33.50 | 705,854 | -0.15(-0.45%) |
Jul 30, 2013 | 33.83 | 33.99 | 33.53 | 33.65 | 312,036 | -0.09(-0.27%) |
Jul 29, 2013 | 33.45 | 33.89 | 33.44 | 33.75 | 365,598 | +0.21(+0.63%) |
Jul 26, 2013 | 33.42 | 33.61 | 33.28 | 33.53 | 337,824 | -0.06(-0.18%) |
Jul 25, 2013 | 33.15 | 33.65 | 33.14 | 33.59 | 371,994 | +0.41(+1.23%) |
Jul 24, 2013 | 33.43 | 33.46 | 33.11 | 33.18 | 551,181 | -0.24(-0.72%) |
Jul 23, 2013 | 33.30 | 33.48 | 33.25 | 33.43 | 472,801 | +0.14(+0.43%) |
Jul 22, 2013 | 33.34 | 33.60 | 33.28 | 33.28 | 229,358 | -0.05(-0.14%) |
Jul 19, 2013 | 33.32 | 33.50 | 33.22 | 33.33 | 903,490 | +0.04(+0.11%) |
Jul 18, 2013 | 32.81 | 33.32 | 32.75 | 33.29 | 283,498 | +0.47(+1.43%) |
Jul 17, 2013 | 32.91 | 33.08 | 32.72 | 32.82 | 372,870 | -0.07(-0.21%) |
Jul 16, 2013 | 32.87 | 32.95 | 32.65 | 32.89 | 856,242 | +0.00(+0.00%) |
Jul 15, 2013 | 32.05 | 33.00 | 32.05 | 32.89 | 603,353 | +0.78(+2.43%) |
Jul 12, 2013 | 31.72 | 32.15 | 31.65 | 32.11 | 342,039 | +0.33(+1.05%) |
Jul 11, 2013 | 31.81 | 31.89 | 31.56 | 31.78 | 329,889 | +0.25(+0.79%) |
Jul 10, 2013 | 31.30 | 31.53 | 31.10 | 31.53 | 370,210 | +0.15(+0.48%) |
Jul 09, 2013 | 31.24 | 31.47 | 31.08 | 31.37 | 370,196 | +0.30(+0.95%) |
Jul 08, 2013 | 30.81 | 31.31 | 30.69 | 31.08 | 329,761 | +0.36(+1.16%) |
Jul 05, 2013 | 30.81 | 30.81 | 30.28 | 30.72 | 284,928 | +0.06(+0.20%) |
Jul 03, 2013 | 30.47 | 30.71 | 30.27 | 30.66 | 422,613 | -0.08(-0.27%) |
Jul 02, 2013 | 30.78 | 31.21 | 30.53 | 30.75 | 862,704 | -0.13(-0.42%) |