Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.84 | 33.43 | 32.74 | 33.26 | 336,413 | +0.14(+0.42%) |
Sep 27, 2013 | 33.12 | 33.27 | 32.95 | 33.12 | 261,031 | -0.12(-0.35%) |
Sep 26, 2013 | 33.06 | 33.26 | 32.97 | 33.23 | 206,850 | +0.30(+0.90%) |
Sep 25, 2013 | 32.94 | 32.98 | 32.67 | 32.94 | 436,106 | +0.07(+0.21%) |
Sep 24, 2013 | 32.83 | 33.31 | 32.66 | 32.87 | 426,169 | +0.10(+0.31%) |
Sep 23, 2013 | 32.91 | 33.02 | 32.49 | 32.77 | 607,515 | -0.14(-0.43%) |
Sep 20, 2013 | 33.62 | 33.74 | 32.81 | 32.91 | 655,105 | -0.55(-1.65%) |
Sep 19, 2013 | 32.96 | 33.50 | 32.80 | 33.46 | 547,934 | +0.65(+1.97%) |
Sep 18, 2013 | 32.70 | 33.04 | 32.51 | 32.81 | 324,385 | +0.07(+0.21%) |
Sep 17, 2013 | 32.74 | 32.77 | 32.51 | 32.74 | 280,827 | -0.01(-0.02%) |
Sep 16, 2013 | 32.59 | 32.94 | 32.52 | 32.75 | 624,109 | +0.36(+1.11%) |
Sep 13, 2013 | 31.93 | 32.41 | 31.79 | 32.39 | 222,260 | +0.62(+1.96%) |
Sep 12, 2013 | 31.89 | 32.00 | 31.61 | 31.77 | 177,263 | -0.16(-0.49%) |
Sep 11, 2013 | 31.78 | 31.96 | 31.58 | 31.93 | 192,762 | +0.08(+0.24%) |
Sep 10, 2013 | 31.80 | 32.12 | 31.71 | 31.85 | 404,784 | +0.29(+0.91%) |
Sep 09, 2013 | 31.33 | 31.61 | 31.20 | 31.56 | 308,952 | +0.17(+0.55%) |
Sep 06, 2013 | 31.22 | 31.74 | 30.84 | 31.39 | 247,842 | +0.26(+0.85%) |
Sep 05, 2013 | 30.91 | 31.39 | 30.91 | 31.12 | 269,792 | +0.18(+0.58%) |
Sep 04, 2013 | 30.89 | 31.47 | 30.70 | 30.94 | 407,743 | +0.04(+0.13%) |
Sep 03, 2013 | 31.52 | 31.84 | 30.48 | 30.91 | 717,741 | -0.23(-0.75%) |
Aug 30, 2013 | 31.34 | 31.52 | 30.95 | 31.14 | 292,215 | -0.19(-0.60%) |
Aug 29, 2013 | 30.98 | 31.53 | 30.98 | 31.33 | 125,549 | +0.29(+0.93%) |
Aug 28, 2013 | 31.03 | 31.29 | 30.90 | 31.04 | 282,696 | +0.01(+0.03%) |
Aug 27, 2013 | 31.63 | 31.78 | 30.88 | 31.03 | 208,583 | -0.95(-2.98%) |
Aug 26, 2013 | 31.98 | 32.27 | 31.79 | 31.98 | 228,435 | +0.09(+0.27%) |
Aug 23, 2013 | 31.77 | 32.05 | 31.51 | 31.90 | 171,736 | +0.20(+0.64%) |
Aug 22, 2013 | 31.05 | 31.84 | 30.84 | 31.70 | 206,719 | +0.77(+2.48%) |
Aug 21, 2013 | 31.20 | 31.43 | 30.84 | 30.93 | 294,949 | -0.30(-0.97%) |
Aug 20, 2013 | 31.06 | 31.38 | 30.98 | 31.23 | 245,323 | +0.24(+0.78%) |
Aug 19, 2013 | 31.03 | 31.50 | 30.95 | 30.99 | 328,179 | -0.19(-0.62%) |
Aug 16, 2013 | 31.15 | 31.37 | 31.04 | 31.19 | 294,090 | -0.05(-0.15%) |
Aug 15, 2013 | 31.19 | 31.52 | 31.15 | 31.23 | 334,007 | -0.28(-0.89%) |
Aug 14, 2013 | 31.05 | 31.55 | 31.02 | 31.51 | 215,921 | +0.47(+1.52%) |
Aug 13, 2013 | 30.88 | 31.06 | 30.76 | 31.04 | 174,640 | +0.09(+0.28%) |
Aug 12, 2013 | 30.86 | 31.14 | 30.80 | 30.95 | 273,003 | -0.16(-0.50%) |
Aug 09, 2013 | 30.64 | 31.25 | 30.48 | 31.11 | 328,168 | +0.31(+1.01%) |
Aug 08, 2013 | 30.76 | 30.97 | 30.43 | 30.80 | 95,173 | +0.26(+0.86%) |
Aug 07, 2013 | 30.33 | 30.66 | 30.31 | 30.53 | 206,609 | -0.02(-0.05%) |
Aug 06, 2013 | 30.51 | 30.67 | 30.22 | 30.55 | 193,092 | -0.09(-0.28%) |
Aug 05, 2013 | 30.64 | 30.81 | 30.26 | 30.64 | 318,904 | -0.12(-0.40%) |
Aug 02, 2013 | 31.07 | 31.15 | 30.53 | 30.76 | 306,196 | -0.37(-1.19%) |
Aug 01, 2013 | 31.38 | 31.95 | 30.32 | 31.13 | 1,240,751 | -0.65(-2.05%) |
Jul 31, 2013 | 32.10 | 32.21 | 31.72 | 31.78 | 388,440 | -0.15(-0.49%) |
Jul 30, 2013 | 31.01 | 31.98 | 30.91 | 31.94 | 432,748 | +1.02(+3.31%) |
Jul 29, 2013 | 30.82 | 31.06 | 30.59 | 30.91 | 243,204 | +0.05(+0.18%) |
Jul 26, 2013 | 30.77 | 31.18 | 30.56 | 30.86 | 143,087 | -0.12(-0.40%) |
Jul 25, 2013 | 30.88 | 31.09 | 30.33 | 30.98 | 477,474 | -0.09(-0.30%) |
Jul 24, 2013 | 31.64 | 31.68 | 31.02 | 31.08 | 235,653 | -0.49(-1.55%) |
Jul 23, 2013 | 31.23 | 31.75 | 31.23 | 31.56 | 285,361 | +0.52(+1.67%) |
Jul 22, 2013 | 31.08 | 31.22 | 30.86 | 31.05 | 220,205 | +0.15(+0.48%) |
Jul 19, 2013 | 31.01 | 31.11 | 30.74 | 30.90 | 316,343 | -0.21(-0.67%) |
Jul 18, 2013 | 30.23 | 31.32 | 30.23 | 31.11 | 441,583 | +0.79(+2.61%) |
Jul 17, 2013 | 30.50 | 30.71 | 30.28 | 30.32 | 238,750 | +0.04(+0.13%) |
Jul 16, 2013 | 30.43 | 30.80 | 30.22 | 30.28 | 523,886 | -0.05(-0.15%) |
Jul 15, 2013 | 30.84 | 30.94 | 30.29 | 30.33 | 373,110 | -0.51(-1.66%) |
Jul 12, 2013 | 31.20 | 31.24 | 30.81 | 30.84 | 321,219 | -0.40(-1.29%) |
Jul 11, 2013 | 31.60 | 31.84 | 31.12 | 31.24 | 216,395 | +0.18(+0.57%) |
Jul 10, 2013 | 30.69 | 31.29 | 30.69 | 31.06 | 285,181 | +0.37(+1.21%) |
Jul 09, 2013 | 29.46 | 30.95 | 29.19 | 30.69 | 293,658 | +1.50(+5.12%) |
Jul 08, 2013 | 29.38 | 29.44 | 29.16 | 29.19 | 352,034 | -0.09(-0.32%) |
Jul 05, 2013 | 29.40 | 29.57 | 29.02 | 29.29 | 253,932 | +0.15(+0.51%) |
Jul 03, 2013 | 29.03 | 29.29 | 28.81 | 29.14 | 358,510 | -0.15(-0.50%) |
Jul 02, 2013 | 29.58 | 30.18 | 29.20 | 29.29 | 496,913 | -0.43(-1.43%) |