Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.26 | 33.46 | 33.26 | 33.41 | 133,191 | -0.11(-0.33%) |
Sep 27, 2013 | 33.33 | 33.53 | 33.33 | 33.52 | 36,532 | +0.10(+0.29%) |
Sep 26, 2013 | 33.50 | 33.56 | 33.34 | 33.42 | 98,243 | +0.05(+0.16%) |
Sep 25, 2013 | 33.48 | 33.49 | 33.35 | 33.36 | 51,445 | -0.11(-0.33%) |
Sep 24, 2013 | 33.55 | 33.67 | 33.47 | 33.47 | 172,557 | -0.16(-0.46%) |
Sep 23, 2013 | 33.76 | 33.76 | 33.47 | 33.63 | 811,303 | -0.12(-0.36%) |
Sep 20, 2013 | 33.89 | 33.94 | 33.75 | 33.75 | 89,303 | -0.04(-0.11%) |
Sep 19, 2013 | 33.91 | 33.92 | 33.72 | 33.79 | 130,291 | -0.11(-0.31%) |
Sep 18, 2013 | 33.47 | 33.93 | 33.34 | 33.89 | 99,613 | +0.40(+1.21%) |
Sep 17, 2013 | 33.48 | 33.50 | 33.39 | 33.49 | 44,487 | +0.06(+0.18%) |
Sep 16, 2013 | 33.55 | 33.55 | 33.40 | 33.43 | 120,635 | +0.20(+0.59%) |
Sep 13, 2013 | 33.18 | 33.26 | 33.12 | 33.23 | 61,522 | +0.08(+0.24%) |
Sep 12, 2013 | 33.25 | 33.30 | 33.13 | 33.15 | 149,075 | -0.10(-0.29%) |
Sep 11, 2013 | 33.10 | 33.29 | 33.10 | 33.25 | 1,071,206 | +0.16(+0.50%) |
Sep 10, 2013 | 33.02 | 33.10 | 32.97 | 33.09 | 539,998 | +0.17(+0.52%) |
Sep 09, 2013 | 32.91 | 32.97 | 32.78 | 32.91 | 357,894 | +0.16(+0.49%) |
Sep 06, 2013 | 32.81 | 32.92 | 32.43 | 32.75 | 615,730 | +0.11(+0.32%) |
Sep 05, 2013 | 32.74 | 32.74 | 32.58 | 32.65 | 36,482 | -0.07(-0.21%) |
Sep 04, 2013 | 32.35 | 32.75 | 32.35 | 32.72 | 67,049 | +0.34(+1.04%) |
Sep 03, 2013 | 32.56 | 32.72 | 32.28 | 32.38 | 656,100 | +0.16(+0.48%) |
Aug 30, 2013 | 32.46 | 32.46 | 32.16 | 32.23 | 300,698 | -0.24(-0.74%) |
Aug 29, 2013 | 32.41 | 32.62 | 32.26 | 32.46 | 53,498 | +0.03(+0.08%) |
Aug 28, 2013 | 32.45 | 32.56 | 32.29 | 32.44 | 121,799 | -0.04(-0.13%) |
Aug 27, 2013 | 32.77 | 32.77 | 32.46 | 32.48 | 73,536 | -0.54(-1.63%) |
Aug 26, 2013 | 33.10 | 33.16 | 32.98 | 33.02 | 105,808 | +0.06(+0.20%) |
Aug 23, 2013 | 32.99 | 32.99 | 32.83 | 32.96 | 37,919 | +0.07(+0.20%) |
Aug 22, 2013 | 32.75 | 32.93 | 32.75 | 32.89 | 156,014 | +0.21(+0.63%) |
Aug 21, 2013 | 32.84 | 32.95 | 32.63 | 32.68 | 82,747 | -0.25(-0.75%) |
Aug 20, 2013 | 32.81 | 33.00 | 32.81 | 32.93 | 94,713 | +0.21(+0.64%) |
Aug 19, 2013 | 32.73 | 32.87 | 32.69 | 32.72 | 75,201 | +0.02(+0.06%) |
Aug 16, 2013 | 32.73 | 32.80 | 32.66 | 32.70 | 35,997 | -0.08(-0.26%) |
Aug 15, 2013 | 32.96 | 32.96 | 32.65 | 32.78 | 70,453 | -0.41(-1.24%) |
Aug 14, 2013 | 33.38 | 33.42 | 33.20 | 33.20 | 46,899 | -0.18(-0.54%) |
Aug 13, 2013 | 33.28 | 33.42 | 33.17 | 33.38 | 52,057 | +0.12(+0.37%) |
Aug 12, 2013 | 33.19 | 33.29 | 33.17 | 33.25 | 36,701 | -0.11(-0.32%) |
Aug 09, 2013 | 33.36 | 33.44 | 33.29 | 33.36 | 25,347 | -0.09(-0.26%) |
Aug 08, 2013 | 33.48 | 33.49 | 33.30 | 33.45 | 52,226 | +0.09(+0.28%) |
Aug 07, 2013 | 33.33 | 33.42 | 33.21 | 33.36 | 90,083 | -0.00(-0.01%) |
Aug 06, 2013 | 33.49 | 33.54 | 33.28 | 33.36 | 51,890 | -0.05(-0.14%) |
Aug 05, 2013 | 33.34 | 33.45 | 33.34 | 33.41 | 102,960 | -0.04(-0.13%) |
Aug 02, 2013 | 33.36 | 33.45 | 33.32 | 33.45 | 244,540 | +0.09(+0.26%) |
Aug 01, 2013 | 33.32 | 33.40 | 33.27 | 33.36 | 1,592,754 | +0.24(+0.72%) |
Jul 31, 2013 | 33.07 | 33.30 | 33.07 | 33.12 | 253,073 | +0.08(+0.23%) |
Jul 30, 2013 | 33.15 | 33.20 | 33.01 | 33.04 | 69,511 | -0.05(-0.15%) |
Jul 29, 2013 | 33.05 | 33.18 | 33.04 | 33.10 | 57,454 | -0.13(-0.39%) |
Jul 26, 2013 | 32.98 | 33.23 | 32.84 | 33.23 | 88,604 | +0.11(+0.32%) |
Jul 25, 2013 | 32.90 | 33.13 | 32.81 | 33.12 | 56,401 | +0.17(+0.51%) |
Jul 24, 2013 | 33.17 | 33.17 | 32.84 | 32.95 | 63,977 | -0.05(-0.15%) |
Jul 23, 2013 | 33.10 | 33.10 | 32.94 | 33.00 | 90,818 | -0.09(-0.27%) |
Jul 22, 2013 | 32.96 | 33.13 | 32.94 | 33.09 | 97,579 | +0.14(+0.43%) |
Jul 19, 2013 | 32.66 | 32.98 | 32.56 | 32.95 | 172,574 | +0.26(+0.79%) |
Jul 18, 2013 | 32.70 | 32.78 | 32.66 | 32.69 | 126,014 | +0.05(+0.16%) |
Jul 17, 2013 | 32.72 | 32.76 | 32.61 | 32.64 | 46,590 | +0.08(+0.24%) |
Jul 16, 2013 | 32.70 | 32.71 | 32.51 | 32.56 | 77,390 | -0.20(-0.60%) |
Jul 15, 2013 | 32.75 | 32.79 | 32.64 | 32.76 | 72,368 | +0.05(+0.14%) |
Jul 12, 2013 | 32.64 | 32.75 | 32.54 | 32.71 | 111,420 | +0.10(+0.32%) |
Jul 11, 2013 | 32.40 | 32.66 | 32.40 | 32.61 | 87,928 | +0.48(+1.48%) |
Jul 10, 2013 | 31.86 | 32.24 | 31.86 | 32.13 | 162,666 | +0.21(+0.67%) |
Jul 09, 2013 | 31.90 | 32.00 | 31.83 | 31.92 | 80,620 | +0.11(+0.34%) |
Jul 08, 2013 | 31.83 | 31.91 | 31.76 | 31.81 | 233,821 | +0.21(+0.68%) |
Jul 05, 2013 | 31.61 | 31.65 | 31.39 | 31.59 | 77,751 | +0.25(+0.80%) |
Jul 03, 2013 | 31.24 | 31.45 | 31.11 | 31.34 | 72,394 | -0.03(-0.09%) |
Jul 02, 2013 | 31.42 | 31.56 | 31.28 | 31.37 | 118,226 | -0.13(-0.40%) |