Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.41 | 32.43 | 32.22 | 32.34 | 341,891 | -0.14(-0.42%) |
Sep 26, 2013 | 32.34 | 32.47 | 32.34 | 32.47 | 386,215 | +0.13(+0.40%) |
Sep 25, 2013 | 32.39 | 32.41 | 32.30 | 32.34 | 495,407 | +0.01(+0.02%) |
Sep 24, 2013 | 32.34 | 32.45 | 32.26 | 32.34 | 898,534 | -0.01(-0.04%) |
Sep 23, 2013 | 32.47 | 32.54 | 32.33 | 32.35 | 636,713 | -0.22(-0.68%) |
Sep 20, 2013 | 32.60 | 32.64 | 32.53 | 32.57 | 527,480 | -0.05(-0.15%) |
Sep 19, 2013 | 32.61 | 32.71 | 32.55 | 32.62 | 1,687,814 | -0.04(-0.11%) |
Sep 18, 2013 | 32.27 | 32.68 | 32.18 | 32.66 | 423,732 | +0.32(+0.99%) |
Sep 17, 2013 | 32.17 | 32.35 | 32.17 | 32.34 | 361,820 | +0.10(+0.31%) |
Sep 16, 2013 | 32.40 | 32.38 | 32.20 | 32.24 | 715,785 | +0.08(+0.24%) |
Sep 13, 2013 | 32.14 | 32.21 | 32.10 | 32.16 | 511,761 | +0.05(+0.16%) |
Sep 12, 2013 | 32.17 | 32.20 | 32.08 | 32.11 | 688,153 | -0.06(-0.18%) |
Sep 11, 2013 | 32.21 | 32.25 | 32.06 | 32.17 | 641,987 | +0.01(+0.04%) |
Sep 10, 2013 | 32.04 | 32.20 | 32.04 | 32.15 | 1,337,090 | +0.16(+0.51%) |
Sep 09, 2013 | 31.79 | 32.01 | 31.79 | 31.99 | 675,704 | +0.13(+0.40%) |
Sep 06, 2013 | 31.86 | 31.94 | 31.60 | 31.86 | 626,838 | -0.06(-0.20%) |
Sep 05, 2013 | 31.72 | 31.97 | 31.72 | 31.92 | 1,625,748 | +0.15(+0.47%) |
Sep 04, 2013 | 31.50 | 31.79 | 31.45 | 31.77 | 559,203 | +0.33(+1.07%) |
Sep 03, 2013 | 31.36 | 31.50 | 31.32 | 31.44 | 471,905 | +0.01(+0.02%) |
Aug 30, 2013 | 31.50 | 31.50 | 31.36 | 31.43 | 521,549 | -0.01(-0.05%) |
Aug 29, 2013 | 31.42 | 31.49 | 31.35 | 31.45 | 413,056 | +0.09(+0.30%) |
Aug 28, 2013 | 31.26 | 31.40 | 31.16 | 31.35 | 332,338 | +0.09(+0.30%) |
Aug 27, 2013 | 31.60 | 31.61 | 31.25 | 31.26 | 717,852 | -0.40(-1.26%) |
Aug 26, 2013 | 31.67 | 31.77 | 31.62 | 31.66 | 248,506 | +0.00(+0.00%) |
Aug 23, 2013 | 31.62 | 31.69 | 31.57 | 31.66 | 369,781 | +0.08(+0.25%) |
Aug 22, 2013 | 31.33 | 31.58 | 31.33 | 31.58 | 378,528 | +0.25(+0.80%) |
Aug 21, 2013 | 31.35 | 31.47 | 31.26 | 31.33 | 357,924 | -0.05(-0.16%) |
Aug 20, 2013 | 31.24 | 31.43 | 31.18 | 31.38 | 1,134,654 | +0.15(+0.48%) |
Aug 19, 2013 | 31.37 | 31.46 | 31.22 | 31.23 | 726,613 | -0.25(-0.79%) |
Aug 16, 2013 | 31.42 | 31.58 | 31.41 | 31.48 | 298,372 | +0.00(+0.00%) |
Aug 15, 2013 | 31.77 | 31.82 | 31.41 | 31.48 | 365,635 | -0.35(-1.10%) |
Aug 14, 2013 | 31.94 | 31.94 | 31.80 | 31.83 | 387,258 | -0.09(-0.27%) |
Aug 13, 2013 | 31.92 | 31.97 | 31.77 | 31.92 | 1,072,429 | -0.01(-0.02%) |
Aug 12, 2013 | 31.89 | 31.96 | 31.87 | 31.92 | 764,939 | -0.04(-0.11%) |
Aug 09, 2013 | 31.86 | 31.98 | 31.84 | 31.96 | 598,653 | +0.07(+0.22%) |
Aug 08, 2013 | 31.85 | 31.98 | 31.75 | 31.89 | 2,430,916 | +0.01(+0.04%) |
Aug 07, 2013 | 31.92 | 31.93 | 31.73 | 31.87 | 1,542,361 | -0.07(-0.22%) |
Aug 06, 2013 | 31.91 | 32.00 | 31.82 | 31.94 | 1,309,788 | +0.16(+0.49%) |
Aug 05, 2013 | 32.11 | 32.19 | 31.51 | 31.79 | 1,489,856 | -0.34(-1.06%) |
Aug 02, 2013 | 32.14 | 32.15 | 31.99 | 32.13 | 693,795 | +0.03(+0.09%) |
Aug 01, 2013 | 31.80 | 32.14 | 31.80 | 32.10 | 1,851,880 | +0.36(+1.12%) |
Jul 31, 2013 | 31.88 | 31.92 | 31.71 | 31.74 | 716,818 | -0.02(-0.07%) |
Jul 30, 2013 | 31.72 | 31.80 | 31.69 | 31.77 | 1,208,958 | +0.05(+0.16%) |
Jul 29, 2013 | 31.80 | 31.85 | 31.68 | 31.72 | 274,385 | -0.09(-0.27%) |
Jul 26, 2013 | 31.69 | 31.80 | 31.65 | 31.80 | 405,336 | +0.09(+0.29%) |
Jul 25, 2013 | 31.63 | 31.75 | 31.56 | 31.71 | 697,049 | +0.14(+0.45%) |
Jul 24, 2013 | 31.64 | 31.72 | 31.55 | 31.57 | 1,246,334 | -0.06(-0.20%) |
Jul 23, 2013 | 31.57 | 31.71 | 31.57 | 31.63 | 814,780 | +0.01(+0.02%) |
Jul 22, 2013 | 31.63 | 31.67 | 31.51 | 31.62 | 344,652 | +0.04(+0.11%) |
Jul 19, 2013 | 31.45 | 31.61 | 31.42 | 31.59 | 1,478,705 | +0.14(+0.43%) |
Jul 18, 2013 | 31.42 | 31.55 | 31.38 | 31.45 | 2,374,736 | +0.07(+0.23%) |
Jul 17, 2013 | 31.33 | 31.40 | 31.27 | 31.38 | 261,298 | +0.16(+0.50%) |
Jul 16, 2013 | 31.24 | 31.38 | 31.19 | 31.23 | 534,753 | -0.11(-0.34%) |
Jul 15, 2013 | 31.38 | 31.43 | 31.25 | 31.33 | 477,821 | +0.09(+0.27%) |
Jul 12, 2013 | 31.11 | 31.25 | 31.09 | 31.25 | 355,644 | +0.14(+0.44%) |
Jul 11, 2013 | 30.85 | 31.17 | 30.83 | 31.11 | 877,304 | +0.41(+1.32%) |
Jul 10, 2013 | 30.69 | 30.77 | 30.65 | 30.70 | 896,219 | +0.09(+0.30%) |
Jul 09, 2013 | 30.53 | 30.73 | 30.45 | 30.61 | 1,061,361 | +0.16(+0.51%) |
Jul 08, 2013 | 30.50 | 30.60 | 30.45 | 30.45 | 638,465 | -0.05(-0.16%) |
Jul 05, 2013 | 30.45 | 30.51 | 30.26 | 30.50 | 1,203,614 | +0.04(+0.14%) |
Jul 03, 2013 | 30.38 | 30.47 | 30.31 | 30.46 | 552,188 | +0.03(+0.09%) |
Jul 02, 2013 | 30.35 | 30.55 | 30.30 | 30.43 | 1,489,787 | +0.11(+0.38%) |