Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.88 | 32.90 | 32.58 | 32.90 | 16,105 | +0.09(+0.27%) |
Sep 26, 2013 | 32.91 | 33.00 | 32.79 | 32.81 | 24,776 | -0.19(-0.58%) |
Sep 25, 2013 | 32.64 | 33.05 | 32.64 | 33.00 | 57,897 | +0.30(+0.92%) |
Sep 24, 2013 | 32.90 | 33.02 | 32.68 | 32.70 | 14,404 | +0.04(+0.12%) |
Sep 23, 2013 | 32.61 | 32.75 | 32.54 | 32.66 | 25,648 | +0.38(+1.17%) |
Sep 20, 2013 | 32.07 | 32.32 | 31.92 | 32.28 | 26,373 | +0.26(+0.82%) |
Sep 19, 2013 | 31.60 | 32.05 | 31.54 | 32.02 | 12,929 | +0.54(+1.72%) |
Sep 18, 2013 | 32.19 | 32.25 | 31.39 | 31.48 | 90,419 | -0.91(-2.81%) |
Sep 17, 2013 | 32.10 | 32.39 | 32.10 | 32.39 | 30,120 | +0.35(+1.09%) |
Sep 16, 2013 | 31.40 | 32.04 | 31.70 | 32.04 | 17,683 | +0.64(+2.04%) |
Sep 13, 2013 | 31.72 | 31.76 | 31.40 | 31.40 | 7,945 | -0.01(-0.03%) |
Sep 12, 2013 | 31.64 | 31.64 | 31.30 | 31.41 | 24,787 | -0.30(-0.93%) |
Sep 11, 2013 | 31.70 | 31.79 | 31.66 | 31.71 | 11,730 | -0.09(-0.30%) |
Sep 10, 2013 | 31.97 | 32.05 | 31.75 | 31.80 | 162,035 | +0.43(+1.37%) |
Sep 09, 2013 | 31.11 | 31.41 | 31.08 | 31.37 | 35,205 | +0.33(+1.06%) |
Sep 06, 2013 | 31.28 | 31.29 | 30.93 | 31.04 | 27,915 | -0.57(-1.80%) |
Sep 05, 2013 | 31.70 | 31.89 | 31.53 | 31.61 | 9,592 | -0.22(-0.69%) |
Sep 04, 2013 | 31.83 | 32.00 | 31.70 | 31.83 | 36,694 | +0.33(+1.05%) |
Sep 03, 2013 | 31.95 | 31.95 | 31.48 | 31.50 | 35,157 | -0.27(-0.85%) |
Aug 30, 2013 | 31.72 | 31.86 | 31.51 | 31.77 | 18,359 | +0.06(+0.19%) |
Aug 29, 2013 | 31.30 | 31.71 | 31.08 | 31.71 | 25,518 | +0.45(+1.44%) |
Aug 28, 2013 | 31.20 | 31.29 | 30.96 | 31.26 | 151,817 | -0.18(-0.57%) |
Aug 27, 2013 | 31.49 | 31.60 | 31.33 | 31.44 | 955,603 | -0.83(-2.57%) |
Aug 26, 2013 | 32.33 | 32.42 | 32.25 | 32.27 | 16,714 | -0.03(-0.09%) |
Aug 23, 2013 | 32.71 | 32.85 | 32.11 | 32.30 | 36,357 | -0.28(-0.86%) |
Aug 22, 2013 | 33.00 | 33.00 | 32.58 | 32.58 | 8,722 | -0.37(-1.12%) |
Aug 21, 2013 | 32.71 | 33.10 | 32.71 | 32.95 | 57,513 | +0.30(+0.92%) |
Aug 20, 2013 | 32.56 | 32.75 | 32.18 | 32.65 | 16,652 | +0.52(+1.62%) |
Aug 19, 2013 | 32.07 | 32.17 | 31.96 | 32.13 | 17,099 | +0.22(+0.69%) |
Aug 16, 2013 | 32.04 | 32.21 | 31.86 | 31.91 | 13,312 | -0.17(-0.53%) |
Aug 15, 2013 | 32.01 | 32.27 | 31.95 | 32.08 | 21,585 | -0.09(-0.28%) |
Aug 14, 2013 | 32.38 | 32.54 | 32.13 | 32.17 | 36,304 | -0.17(-0.52%) |
Aug 13, 2013 | 32.52 | 32.60 | 32.25 | 32.34 | 25,982 | -0.15(-0.47%) |
Aug 12, 2013 | 32.83 | 32.88 | 32.49 | 32.49 | 38,171 | -0.15(-0.45%) |
Aug 09, 2013 | 33.16 | 33.16 | 32.58 | 32.64 | 81,347 | -0.66(-1.98%) |
Aug 08, 2013 | 33.38 | 33.70 | 33.30 | 33.30 | 19,460 | +0.17(+0.51%) |
Aug 07, 2013 | 32.89 | 33.13 | 32.71 | 33.13 | 34,310 | +0.37(+1.13%) |
Aug 06, 2013 | 32.49 | 32.94 | 32.49 | 32.76 | 11,545 | +0.31(+0.96%) |
Aug 05, 2013 | 32.61 | 32.61 | 32.24 | 32.45 | 70,122 | +0.13(+0.40%) |
Aug 02, 2013 | 32.27 | 32.41 | 32.19 | 32.32 | 81,015 | +0.22(+0.69%) |
Aug 01, 2013 | 32.27 | 32.27 | 31.97 | 32.10 | 44,636 | -0.82(-2.49%) |
Jul 31, 2013 | 33.52 | 33.56 | 32.82 | 32.92 | 51,702 | -0.63(-1.87%) |
Jul 30, 2013 | 33.36 | 33.66 | 33.30 | 33.55 | 39,260 | +0.40(+1.19%) |
Jul 29, 2013 | 32.98 | 33.24 | 32.94 | 33.15 | 16,010 | +0.09(+0.27%) |
Jul 26, 2013 | 33.01 | 33.27 | 32.99 | 33.06 | 115,289 | +0.26(+0.79%) |
Jul 25, 2013 | 32.95 | 33.25 | 32.74 | 32.80 | 860,607 | -0.16(-0.49%) |
Jul 24, 2013 | 32.47 | 33.00 | 32.41 | 32.96 | 53,561 | +0.68(+2.11%) |
Jul 23, 2013 | 32.64 | 32.64 | 32.27 | 32.28 | 50,866 | -0.22(-0.68%) |
Jul 22, 2013 | 32.41 | 32.56 | 32.05 | 32.50 | 31,857 | +0.45(+1.40%) |
Jul 19, 2013 | 31.89 | 32.38 | 31.87 | 32.05 | 55,701 | -0.10(-0.31%) |
Jul 18, 2013 | 32.50 | 32.50 | 32.05 | 32.15 | 40,934 | -0.47(-1.44%) |
Jul 17, 2013 | 32.82 | 32.83 | 32.56 | 32.62 | 7,586 | -0.28(-0.85%) |
Jul 16, 2013 | 32.66 | 32.92 | 32.66 | 32.90 | 43,611 | +0.17(+0.52%) |
Jul 15, 2013 | 33.00 | 33.00 | 32.68 | 32.73 | 42,601 | -0.10(-0.30%) |
Jul 12, 2013 | 33.06 | 33.25 | 32.80 | 32.83 | 26,077 | -0.47(-1.41%) |
Jul 11, 2013 | 33.00 | 33.42 | 33.00 | 33.30 | 44,325 | +0.25(+0.76%) |
Jul 10, 2013 | 33.18 | 33.54 | 32.12 | 33.05 | 183,478 | -0.53(-1.58%) |
Jul 09, 2013 | 33.86 | 33.86 | 33.57 | 33.58 | 61,847 | -0.28(-0.83%) |
Jul 08, 2013 | 33.96 | 34.04 | 33.60 | 33.86 | 35,595 | +0.13(+0.39%) |
Jul 05, 2013 | 34.70 | 34.70 | 33.72 | 33.73 | 104,094 | -0.72(-2.09%) |
Jul 03, 2013 | 34.35 | 35.79 | 34.16 | 34.45 | 76,319 | -0.64(-1.82%) |
Jul 02, 2013 | 35.32 | 35.41 | 34.93 | 35.09 | 21,527 | -0.49(-1.38%) |