Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.46 | 32.46 | 32.29 | 32.46 | 1,680,359 | +0.01(+0.04%) |
Sep 26, 2013 | 32.47 | 32.49 | 32.39 | 32.45 | 17,414 | +0.07(+0.23%) |
Sep 25, 2013 | 32.46 | 32.50 | 32.33 | 32.37 | 43,410 | -0.13(-0.40%) |
Sep 24, 2013 | 32.60 | 32.73 | 32.49 | 32.50 | 33,045 | -0.23(-0.70%) |
Sep 23, 2013 | 32.73 | 32.79 | 32.63 | 32.73 | 85,657 | -0.07(-0.22%) |
Sep 20, 2013 | 32.93 | 32.94 | 32.79 | 32.80 | 127,445 | -0.21(-0.65%) |
Sep 19, 2013 | 33.16 | 33.20 | 32.95 | 33.02 | 113,027 | -0.02(-0.05%) |
Sep 18, 2013 | 32.55 | 33.08 | 32.39 | 33.03 | 98,542 | +0.57(+1.77%) |
Sep 17, 2013 | 32.42 | 32.50 | 32.42 | 32.46 | 87,487 | +0.07(+0.23%) |
Sep 16, 2013 | 32.51 | 32.51 | 32.34 | 32.39 | 198,180 | +0.23(+0.70%) |
Sep 13, 2013 | 32.07 | 32.20 | 32.03 | 32.16 | 82,656 | +0.28(+0.89%) |
Sep 12, 2013 | 31.95 | 31.99 | 31.88 | 31.88 | 45,968 | -0.05(-0.16%) |
Sep 11, 2013 | 31.78 | 31.94 | 31.71 | 31.93 | 25,265 | +0.12(+0.37%) |
Sep 10, 2013 | 31.81 | 31.81 | 31.70 | 31.81 | 39,173 | +0.18(+0.56%) |
Sep 09, 2013 | 31.32 | 31.64 | 31.32 | 31.64 | 694,183 | +0.31(+1.00%) |
Sep 06, 2013 | 31.26 | 31.45 | 31.12 | 31.32 | 120,132 | +0.12(+0.39%) |
Sep 05, 2013 | 31.23 | 31.27 | 31.17 | 31.20 | 16,873 | -0.06(-0.19%) |
Sep 04, 2013 | 31.12 | 31.33 | 31.04 | 31.26 | 45,920 | +0.10(+0.31%) |
Sep 03, 2013 | 31.37 | 31.39 | 31.11 | 31.16 | 35,792 | +0.12(+0.40%) |
Aug 30, 2013 | 31.02 | 31.10 | 30.97 | 31.04 | 328,766 | -0.04(-0.14%) |
Aug 29, 2013 | 31.02 | 31.21 | 30.94 | 31.08 | 121,722 | +0.00(+0.00%) |
Aug 28, 2013 | 31.19 | 31.19 | 31.08 | 31.08 | 19,249 | -0.16(-0.50%) |
Aug 27, 2013 | 31.36 | 31.39 | 31.23 | 31.24 | 247,855 | -0.35(-1.11%) |
Aug 26, 2013 | 31.82 | 31.82 | 31.57 | 31.59 | 54,868 | -0.22(-0.70%) |
Aug 23, 2013 | 31.65 | 31.81 | 31.62 | 31.81 | 23,076 | +0.19(+0.61%) |
Aug 22, 2013 | 31.66 | 31.69 | 31.53 | 31.62 | 56,765 | +0.08(+0.26%) |
Aug 21, 2013 | 31.76 | 31.76 | 31.49 | 31.54 | 84,355 | -0.27(-0.86%) |
Aug 20, 2013 | 31.86 | 31.92 | 31.75 | 31.81 | 19,936 | +0.01(+0.04%) |
Aug 19, 2013 | 31.99 | 31.99 | 31.79 | 31.80 | 58,941 | -0.14(-0.45%) |
Aug 16, 2013 | 32.05 | 32.05 | 31.94 | 31.94 | 16,130 | -0.15(-0.48%) |
Aug 15, 2013 | 32.14 | 32.14 | 31.96 | 32.10 | 38,368 | -0.38(-1.18%) |
Aug 14, 2013 | 32.62 | 32.62 | 32.46 | 32.48 | 21,015 | -0.07(-0.20%) |
Aug 13, 2013 | 32.53 | 32.58 | 32.41 | 32.55 | 54,458 | +0.10(+0.29%) |
Aug 12, 2013 | 32.45 | 32.48 | 32.38 | 32.45 | 20,623 | -0.13(-0.39%) |
Aug 09, 2013 | 32.52 | 32.66 | 32.52 | 32.58 | 60,389 | -0.14(-0.43%) |
Aug 08, 2013 | 32.64 | 32.76 | 32.57 | 32.72 | 17,973 | +0.15(+0.47%) |
Aug 07, 2013 | 32.62 | 32.62 | 32.52 | 32.56 | 38,009 | -0.17(-0.52%) |
Aug 06, 2013 | 32.77 | 32.80 | 32.69 | 32.74 | 27,744 | -0.01(-0.04%) |
Aug 05, 2013 | 32.70 | 32.75 | 32.65 | 32.75 | 50,139 | +0.02(+0.07%) |
Aug 02, 2013 | 32.63 | 32.74 | 32.52 | 32.72 | 47,504 | +0.13(+0.41%) |
Aug 01, 2013 | 32.64 | 32.65 | 32.50 | 32.59 | 1,614,935 | +0.21(+0.64%) |
Jul 31, 2013 | 32.25 | 32.51 | 32.25 | 32.39 | 216,061 | +0.21(+0.65%) |
Jul 30, 2013 | 32.43 | 32.43 | 32.11 | 32.17 | 25,844 | +0.00(+0.01%) |
Jul 29, 2013 | 32.22 | 32.27 | 32.14 | 32.17 | 23,907 | -0.13(-0.40%) |
Jul 26, 2013 | 32.23 | 32.30 | 32.01 | 32.30 | 47,055 | -0.07(-0.23%) |
Jul 25, 2013 | 32.21 | 32.40 | 32.15 | 32.37 | 40,288 | +0.07(+0.22%) |
Jul 24, 2013 | 32.57 | 32.57 | 32.25 | 32.30 | 29,659 | -0.22(-0.67%) |
Jul 23, 2013 | 32.56 | 32.56 | 32.45 | 32.52 | 36,079 | +0.01(+0.02%) |
Jul 22, 2013 | 32.48 | 32.56 | 32.48 | 32.51 | 26,898 | +0.02(+0.05%) |
Jul 19, 2013 | 32.33 | 32.50 | 32.33 | 32.50 | 59,517 | +0.11(+0.35%) |
Jul 18, 2013 | 32.27 | 32.47 | 32.27 | 32.39 | 101,490 | +0.00(+0.01%) |
Jul 17, 2013 | 32.45 | 32.46 | 32.31 | 32.38 | 108,293 | +0.04(+0.14%) |
Jul 16, 2013 | 32.24 | 32.36 | 32.22 | 32.34 | 82,322 | -0.07(-0.22%) |
Jul 15, 2013 | 32.38 | 32.42 | 32.33 | 32.41 | 61,040 | +0.14(+0.44%) |
Jul 12, 2013 | 32.31 | 32.31 | 32.17 | 32.27 | 49,265 | -0.15(-0.47%) |
Jul 11, 2013 | 32.24 | 32.44 | 32.19 | 32.42 | 195,399 | +0.63(+1.99%) |
Jul 10, 2013 | 31.78 | 31.89 | 31.69 | 31.79 | 56,783 | +0.06(+0.18%) |
Jul 09, 2013 | 31.60 | 31.74 | 31.52 | 31.73 | 80,564 | +0.21(+0.66%) |
Jul 08, 2013 | 31.41 | 31.56 | 31.41 | 31.52 | 87,326 | +0.34(+1.09%) |
Jul 05, 2013 | 31.25 | 31.35 | 31.02 | 31.18 | 55,509 | -0.01(-0.04%) |
Jul 03, 2013 | 31.13 | 31.24 | 30.97 | 31.20 | 31,012 | -0.09(-0.30%) |
Jul 02, 2013 | 31.34 | 31.46 | 31.21 | 31.29 | 37,540 | -0.10(-0.32%) |