Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.50 | 32.66 | 32.38 | 32.41 | 125,485 | -0.15(-0.46%) |
Sep 26, 2013 | 32.53 | 32.60 | 32.44 | 32.56 | 163,979 | +0.20(+0.62%) |
Sep 25, 2013 | 32.58 | 32.69 | 32.26 | 32.36 | 254,836 | -0.06(-0.19%) |
Sep 24, 2013 | 32.22 | 32.55 | 32.20 | 32.42 | 72,033 | +0.05(+0.15%) |
Sep 23, 2013 | 32.50 | 32.59 | 32.37 | 32.37 | 183,134 | -0.48(-1.46%) |
Sep 20, 2013 | 32.86 | 33.06 | 32.75 | 32.85 | 108,270 | -0.12(-0.36%) |
Sep 19, 2013 | 33.26 | 33.32 | 32.90 | 32.97 | 343,140 | -0.35(-1.05%) |
Sep 18, 2013 | 33.18 | 33.32 | 32.66 | 33.32 | 310,151 | +0.75(+2.30%) |
Sep 17, 2013 | 33.05 | 33.15 | 32.54 | 32.57 | 309,836 | -0.49(-1.48%) |
Sep 16, 2013 | 33.59 | 33.59 | 33.03 | 33.06 | 151,165 | -0.53(-1.58%) |
Sep 13, 2013 | 33.36 | 33.59 | 33.29 | 33.59 | 157,581 | +0.01(+0.03%) |
Sep 12, 2013 | 33.32 | 33.58 | 33.26 | 33.58 | 206,479 | +0.33(+0.99%) |
Sep 11, 2013 | 33.12 | 33.39 | 33.12 | 33.25 | 148,159 | +0.06(+0.18%) |
Sep 10, 2013 | 33.21 | 33.28 | 33.05 | 33.19 | 311,632 | -0.45(-1.34%) |
Sep 09, 2013 | 34.00 | 34.00 | 33.56 | 33.64 | 394,687 | -0.25(-0.74%) |
Sep 06, 2013 | 33.99 | 34.05 | 33.85 | 33.89 | 494,146 | +0.25(+0.74%) |
Sep 05, 2013 | 33.71 | 33.81 | 33.51 | 33.64 | 402,302 | -0.01(-0.03%) |
Sep 04, 2013 | 34.03 | 34.03 | 33.60 | 33.65 | 928,909 | -0.53(-1.55%) |
Sep 03, 2013 | 33.61 | 34.23 | 33.59 | 34.18 | 4,688,459 | +0.63(+1.88%) |
Aug 30, 2013 | 33.64 | 33.75 | 33.41 | 33.55 | 1,221,312 | -0.10(-0.30%) |
Aug 29, 2013 | 34.23 | 34.28 | 33.65 | 33.65 | 82,571 | -0.40(-1.17%) |
Aug 28, 2013 | 33.90 | 34.16 | 33.90 | 34.05 | 191,584 | +0.34(+1.01%) |
Aug 27, 2013 | 33.50 | 33.87 | 33.50 | 33.71 | 288,092 | +0.42(+1.26%) |
Aug 26, 2013 | 33.20 | 33.31 | 33.12 | 33.29 | 95,767 | +0.15(+0.45%) |
Aug 23, 2013 | 32.88 | 33.20 | 32.85 | 33.14 | 44,165 | +0.29(+0.88%) |
Aug 22, 2013 | 32.97 | 32.97 | 32.72 | 32.85 | 60,154 | +0.05(+0.15%) |
Aug 21, 2013 | 32.83 | 32.92 | 32.73 | 32.80 | 68,725 | -0.14(-0.43%) |
Aug 20, 2013 | 32.84 | 33.17 | 32.80 | 32.94 | 81,162 | -0.19(-0.57%) |
Aug 19, 2013 | 33.49 | 33.50 | 33.06 | 33.13 | 67,232 | -0.12(-0.36%) |
Aug 16, 2013 | 33.02 | 33.25 | 33.00 | 33.25 | 95,525 | +0.18(+0.54%) |
Aug 15, 2013 | 33.00 | 33.18 | 32.88 | 33.07 | 195,374 | +0.17(+0.52%) |
Aug 14, 2013 | 32.75 | 32.94 | 32.71 | 32.90 | 72,282 | +0.15(+0.46%) |
Aug 13, 2013 | 32.67 | 32.80 | 32.60 | 32.75 | 80,024 | +0.03(+0.09%) |
Aug 12, 2013 | 32.39 | 32.72 | 32.30 | 32.72 | 41,468 | +0.31(+0.96%) |
Aug 09, 2013 | 32.08 | 32.42 | 32.08 | 32.41 | 124,256 | +0.32(+1.00%) |
Aug 08, 2013 | 31.93 | 32.09 | 31.71 | 32.09 | 152,002 | +0.05(+0.16%) |
Aug 07, 2013 | 32.18 | 32.27 | 32.00 | 32.04 | 56,873 | -0.29(-0.90%) |
Aug 06, 2013 | 32.47 | 32.47 | 32.21 | 32.33 | 104,438 | -0.21(-0.65%) |
Aug 05, 2013 | 32.42 | 32.63 | 32.36 | 32.54 | 130,706 | -0.14(-0.43%) |
Aug 02, 2013 | 32.80 | 32.81 | 32.61 | 32.68 | 112,716 | -0.22(-0.67%) |
Aug 01, 2013 | 32.86 | 32.94 | 32.77 | 32.90 | 239,154 | +0.36(+1.11%) |
Jul 31, 2013 | 32.08 | 32.56 | 31.99 | 32.54 | 249,710 | +0.34(+1.06%) |
Jul 30, 2013 | 32.31 | 32.31 | 32.07 | 32.20 | 64,398 | -0.21(-0.65%) |
Jul 29, 2013 | 32.43 | 32.46 | 32.30 | 32.41 | 79,290 | -0.04(-0.12%) |
Jul 26, 2013 | 32.55 | 32.55 | 32.28 | 32.45 | 397,866 | -0.22(-0.67%) |
Jul 25, 2013 | 32.54 | 32.68 | 32.39 | 32.67 | 95,733 | +0.03(+0.09%) |
Jul 24, 2013 | 32.87 | 32.93 | 32.57 | 32.64 | 117,057 | -0.36(-1.09%) |
Jul 23, 2013 | 32.93 | 33.08 | 32.91 | 33.00 | 81,104 | +0.06(+0.18%) |
Jul 22, 2013 | 33.13 | 33.21 | 32.94 | 32.94 | 245,016 | -0.27(-0.81%) |
Jul 19, 2013 | 33.31 | 33.32 | 32.94 | 33.21 | 54,036 | +0.02(+0.06%) |
Jul 18, 2013 | 33.00 | 33.20 | 32.90 | 33.19 | 338,674 | +0.30(+0.91%) |
Jul 17, 2013 | 32.87 | 32.93 | 32.77 | 32.89 | 135,347 | +0.05(+0.15%) |
Jul 16, 2013 | 32.93 | 32.94 | 32.79 | 32.84 | 111,440 | +0.00(+0.00%) |
Jul 15, 2013 | 32.69 | 32.84 | 32.65 | 32.84 | 196,646 | +0.01(+0.03%) |
Jul 12, 2013 | 32.50 | 32.85 | 32.50 | 32.83 | 1,649,437 | +0.34(+1.05%) |
Jul 11, 2013 | 32.64 | 32.64 | 32.37 | 32.49 | 116,571 | -0.07(-0.21%) |
Jul 10, 2013 | 32.47 | 32.67 | 32.43 | 32.56 | 244,779 | +0.33(+1.02%) |
Jul 09, 2013 | 32.00 | 32.24 | 32.05 | 32.23 | 125,441 | +0.18(+0.56%) |
Jul 08, 2013 | 32.00 | 32.14 | 31.80 | 32.05 | 903,361 | +0.18(+0.56%) |
Jul 05, 2013 | 31.67 | 31.94 | 31.62 | 31.87 | 195,684 | +0.17(+0.54%) |
Jul 03, 2013 | 31.62 | 31.74 | 31.58 | 31.70 | 127,653 | +0.44(+1.41%) |
Jul 02, 2013 | 31.10 | 31.31 | 31.10 | 31.26 | 134,069 | +0.29(+0.94%) |