Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.48 | 32.48 | 32.31 | 32.48 | 1,679,331 | +0.01(+0.04%) |
Sep 26, 2013 | 32.49 | 32.51 | 32.41 | 32.47 | 17,403 | +0.07(+0.23%) |
Sep 25, 2013 | 32.48 | 32.52 | 32.35 | 32.39 | 43,384 | -0.13(-0.40%) |
Sep 24, 2013 | 32.62 | 32.75 | 32.51 | 32.52 | 33,024 | -0.23(-0.70%) |
Sep 23, 2013 | 32.75 | 32.81 | 32.65 | 32.75 | 85,605 | -0.07(-0.22%) |
Sep 20, 2013 | 32.95 | 32.96 | 32.81 | 32.82 | 127,367 | -0.21(-0.65%) |
Sep 19, 2013 | 33.18 | 33.22 | 32.97 | 33.04 | 112,958 | -0.02(-0.05%) |
Sep 18, 2013 | 32.57 | 33.10 | 32.41 | 33.05 | 98,482 | +0.57(+1.77%) |
Sep 17, 2013 | 32.44 | 32.52 | 32.44 | 32.48 | 87,434 | +0.07(+0.23%) |
Sep 16, 2013 | 32.53 | 32.53 | 32.36 | 32.40 | 198,059 | +0.23(+0.70%) |
Sep 13, 2013 | 32.09 | 32.22 | 32.04 | 32.18 | 82,605 | +0.28(+0.89%) |
Sep 12, 2013 | 31.97 | 32.01 | 31.90 | 31.90 | 45,940 | -0.05(-0.16%) |
Sep 11, 2013 | 31.80 | 31.96 | 31.73 | 31.95 | 25,250 | +0.12(+0.37%) |
Sep 10, 2013 | 31.83 | 31.83 | 31.72 | 31.83 | 39,149 | +0.18(+0.55%) |
Sep 09, 2013 | 31.34 | 31.66 | 31.34 | 31.66 | 693,759 | +0.31(+1.00%) |
Sep 06, 2013 | 31.28 | 31.47 | 31.13 | 31.34 | 120,059 | +0.12(+0.39%) |
Sep 05, 2013 | 31.25 | 31.29 | 31.19 | 31.22 | 16,863 | -0.06(-0.19%) |
Sep 04, 2013 | 31.14 | 31.35 | 31.06 | 31.28 | 45,891 | +0.10(+0.31%) |
Sep 03, 2013 | 31.39 | 31.41 | 31.13 | 31.18 | 35,770 | +0.12(+0.40%) |
Aug 30, 2013 | 31.04 | 31.12 | 30.99 | 31.06 | 328,565 | -0.04(-0.14%) |
Aug 29, 2013 | 31.04 | 31.23 | 30.96 | 31.10 | 121,647 | +0.00(+0.00%) |
Aug 28, 2013 | 31.21 | 31.21 | 31.10 | 31.10 | 19,237 | -0.16(-0.50%) |
Aug 27, 2013 | 31.38 | 31.41 | 31.25 | 31.26 | 247,703 | -0.35(-1.11%) |
Aug 26, 2013 | 31.83 | 31.83 | 31.59 | 31.61 | 54,834 | -0.22(-0.70%) |
Aug 23, 2013 | 31.67 | 31.83 | 31.64 | 31.83 | 23,062 | +0.19(+0.61%) |
Aug 22, 2013 | 31.68 | 31.71 | 31.55 | 31.64 | 56,730 | +0.08(+0.26%) |
Aug 21, 2013 | 31.78 | 31.78 | 31.51 | 31.56 | 84,303 | -0.27(-0.86%) |
Aug 20, 2013 | 31.88 | 31.94 | 31.76 | 31.83 | 19,924 | +0.01(+0.04%) |
Aug 19, 2013 | 32.01 | 32.01 | 31.81 | 31.82 | 58,905 | -0.14(-0.45%) |
Aug 16, 2013 | 32.07 | 32.07 | 31.96 | 31.96 | 16,120 | -0.15(-0.48%) |
Aug 15, 2013 | 32.16 | 32.16 | 31.98 | 32.12 | 38,345 | -0.38(-1.18%) |
Aug 14, 2013 | 32.64 | 32.64 | 32.48 | 32.50 | 21,002 | -0.07(-0.20%) |
Aug 13, 2013 | 32.55 | 32.60 | 32.43 | 32.56 | 54,424 | +0.10(+0.29%) |
Aug 12, 2013 | 32.47 | 32.50 | 32.40 | 32.47 | 20,611 | -0.13(-0.39%) |
Aug 09, 2013 | 32.54 | 32.68 | 32.54 | 32.60 | 60,352 | -0.14(-0.43%) |
Aug 08, 2013 | 32.66 | 32.78 | 32.59 | 32.74 | 17,962 | +0.15(+0.47%) |
Aug 07, 2013 | 32.64 | 32.64 | 32.54 | 32.58 | 37,986 | -0.17(-0.52%) |
Aug 06, 2013 | 32.79 | 32.82 | 32.71 | 32.76 | 27,727 | -0.01(-0.04%) |
Aug 05, 2013 | 32.72 | 32.77 | 32.67 | 32.77 | 50,108 | +0.02(+0.07%) |
Aug 02, 2013 | 32.65 | 32.76 | 32.54 | 32.74 | 47,475 | +0.13(+0.41%) |
Aug 01, 2013 | 32.66 | 32.67 | 32.52 | 32.61 | 1,613,947 | +0.21(+0.64%) |
Jul 31, 2013 | 32.27 | 32.53 | 32.27 | 32.40 | 215,929 | +0.21(+0.65%) |
Jul 30, 2013 | 32.45 | 32.45 | 32.13 | 32.19 | 25,829 | +0.00(+0.01%) |
Jul 29, 2013 | 32.24 | 32.29 | 32.16 | 32.19 | 23,892 | -0.13(-0.40%) |
Jul 26, 2013 | 32.24 | 32.32 | 32.03 | 32.32 | 47,026 | -0.07(-0.23%) |
Jul 25, 2013 | 32.23 | 32.42 | 32.17 | 32.39 | 40,264 | +0.07(+0.22%) |
Jul 24, 2013 | 32.59 | 32.59 | 32.27 | 32.32 | 29,640 | -0.22(-0.67%) |
Jul 23, 2013 | 32.58 | 32.58 | 32.47 | 32.54 | 36,057 | +0.01(+0.02%) |
Jul 22, 2013 | 32.50 | 32.58 | 32.50 | 32.53 | 26,881 | +0.02(+0.05%) |
Jul 19, 2013 | 32.35 | 32.52 | 32.35 | 32.52 | 59,481 | +0.11(+0.35%) |
Jul 18, 2013 | 32.29 | 32.49 | 32.29 | 32.40 | 101,428 | +0.00(+0.01%) |
Jul 17, 2013 | 32.47 | 32.48 | 32.33 | 32.40 | 108,227 | +0.04(+0.14%) |
Jul 16, 2013 | 32.26 | 32.38 | 32.24 | 32.36 | 82,272 | -0.07(-0.22%) |
Jul 15, 2013 | 32.40 | 32.44 | 32.35 | 32.43 | 61,003 | +0.14(+0.44%) |
Jul 12, 2013 | 32.33 | 32.33 | 32.19 | 32.29 | 49,234 | -0.15(-0.47%) |
Jul 11, 2013 | 32.26 | 32.46 | 32.21 | 32.44 | 195,279 | +0.63(+1.99%) |
Jul 10, 2013 | 31.80 | 31.91 | 31.71 | 31.81 | 56,748 | +0.06(+0.18%) |
Jul 09, 2013 | 31.62 | 31.76 | 31.54 | 31.75 | 80,515 | +0.21(+0.66%) |
Jul 08, 2013 | 31.43 | 31.58 | 31.43 | 31.54 | 87,272 | +0.34(+1.09%) |
Jul 05, 2013 | 31.27 | 31.37 | 31.04 | 31.20 | 55,475 | -0.01(-0.04%) |
Jul 03, 2013 | 31.15 | 31.26 | 30.99 | 31.21 | 30,993 | -0.09(-0.30%) |
Jul 02, 2013 | 31.35 | 31.48 | 31.23 | 31.31 | 37,517 | -0.10(-0.32%) |