Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.98 | 33.41 | 32.76 | 33.13 | 1,975,284 | -0.09(-0.26%) |
Sep 27, 2013 | 32.88 | 33.33 | 32.82 | 33.21 | 1,493,724 | +0.23(+0.68%) |
Sep 26, 2013 | 32.59 | 33.05 | 32.52 | 32.99 | 1,492,264 | +0.38(+1.17%) |
Sep 25, 2013 | 33.01 | 33.04 | 32.45 | 32.60 | 1,251,228 | -0.42(-1.29%) |
Sep 24, 2013 | 33.04 | 33.20 | 32.94 | 33.03 | 1,016,309 | -0.08(-0.26%) |
Sep 23, 2013 | 33.13 | 33.27 | 32.97 | 33.11 | 1,059,647 | -0.04(-0.11%) |
Sep 20, 2013 | 33.49 | 33.57 | 33.05 | 33.15 | 1,823,706 | -0.28(-0.84%) |
Sep 19, 2013 | 33.24 | 33.55 | 33.24 | 33.43 | 2,293,158 | +0.15(+0.44%) |
Sep 18, 2013 | 32.61 | 33.40 | 32.60 | 33.28 | 2,089,752 | +0.58(+1.78%) |
Sep 17, 2013 | 32.53 | 32.77 | 32.40 | 32.70 | 1,123,109 | +0.09(+0.26%) |
Sep 16, 2013 | 32.32 | 32.73 | 31.99 | 32.62 | 1,858,255 | +0.62(+1.95%) |
Sep 13, 2013 | 31.93 | 32.11 | 31.88 | 31.99 | 1,191,200 | +0.11(+0.35%) |
Sep 12, 2013 | 31.87 | 31.91 | 31.70 | 31.88 | 1,667,418 | -0.06(-0.18%) |
Sep 11, 2013 | 31.54 | 31.94 | 31.47 | 31.94 | 1,089,236 | +0.35(+1.12%) |
Sep 10, 2013 | 31.65 | 31.65 | 31.46 | 31.59 | 993,110 | +0.14(+0.46%) |
Sep 09, 2013 | 31.57 | 31.60 | 31.25 | 31.44 | 1,134,587 | -0.05(-0.16%) |
Sep 06, 2013 | 31.65 | 31.74 | 31.46 | 31.49 | 1,380,908 | +0.13(+0.42%) |
Sep 05, 2013 | 31.23 | 31.36 | 31.18 | 31.36 | 1,581,259 | +0.36(+1.17%) |
Sep 04, 2013 | 30.63 | 31.02 | 30.58 | 31.00 | 1,292,789 | +0.36(+1.16%) |
Sep 03, 2013 | 30.71 | 30.85 | 30.39 | 30.64 | 1,185,858 | +0.28(+0.93%) |
Aug 30, 2013 | 30.73 | 30.79 | 30.35 | 30.36 | 1,388,544 | -0.33(-1.09%) |
Aug 29, 2013 | 30.56 | 30.83 | 30.55 | 30.69 | 1,131,937 | +0.06(+0.20%) |
Aug 28, 2013 | 30.39 | 30.67 | 30.26 | 30.63 | 1,375,451 | +0.22(+0.71%) |
Aug 27, 2013 | 30.58 | 30.71 | 30.34 | 30.42 | 1,906,503 | -0.58(-1.86%) |
Aug 26, 2013 | 31.20 | 31.23 | 30.93 | 30.99 | 1,169,493 | -0.25(-0.79%) |
Aug 23, 2013 | 31.10 | 31.25 | 30.88 | 31.24 | 1,161,062 | +0.20(+0.65%) |
Aug 22, 2013 | 30.68 | 31.10 | 30.66 | 31.04 | 1,427,060 | +0.33(+1.07%) |
Aug 21, 2013 | 31.14 | 31.29 | 30.49 | 30.71 | 2,517,932 | -0.59(-1.88%) |
Aug 20, 2013 | 31.47 | 31.59 | 31.26 | 31.30 | 1,916,193 | -0.25(-0.80%) |
Aug 19, 2013 | 31.72 | 31.76 | 31.48 | 31.55 | 1,087,689 | -0.33(-1.03%) |
Aug 16, 2013 | 31.63 | 31.89 | 31.49 | 31.88 | 1,320,509 | +0.22(+0.71%) |
Aug 15, 2013 | 31.47 | 31.72 | 31.24 | 31.66 | 1,127,572 | -0.10(-0.31%) |
Aug 14, 2013 | 32.05 | 32.09 | 31.71 | 31.75 | 1,138,451 | -0.35(-1.08%) |
Aug 13, 2013 | 31.77 | 32.16 | 31.69 | 32.10 | 1,398,068 | +0.24(+0.75%) |
Aug 12, 2013 | 31.87 | 32.01 | 31.70 | 31.86 | 1,059,197 | -0.10(-0.31%) |
Aug 09, 2013 | 32.10 | 32.13 | 31.72 | 31.96 | 1,571,179 | -0.25(-0.78%) |
Aug 08, 2013 | 32.01 | 32.27 | 31.91 | 32.21 | 1,056,721 | +0.36(+1.13%) |
Aug 07, 2013 | 31.85 | 31.94 | 31.70 | 31.85 | 1,794,240 | -0.24(-0.76%) |
Aug 06, 2013 | 32.29 | 32.34 | 32.01 | 32.10 | 1,904,376 | -0.14(-0.44%) |
Aug 05, 2013 | 32.51 | 32.58 | 32.24 | 32.24 | 1,361,432 | -0.29(-0.91%) |
Aug 02, 2013 | 32.49 | 32.72 | 32.43 | 32.53 | 1,412,516 | -0.13(-0.40%) |
Aug 01, 2013 | 32.61 | 32.82 | 32.50 | 32.66 | 1,174,040 | +0.32(+0.98%) |
Jul 31, 2013 | 32.76 | 32.90 | 32.30 | 32.35 | 1,447,380 | -0.24(-0.73%) |
Jul 30, 2013 | 32.74 | 32.82 | 32.55 | 32.58 | 1,757,608 | -0.09(-0.29%) |
Jul 29, 2013 | 32.47 | 32.78 | 32.47 | 32.68 | 1,327,773 | +0.11(+0.33%) |
Jul 26, 2013 | 32.42 | 32.62 | 32.26 | 32.57 | 1,119,366 | +0.06(+0.20%) |
Jul 25, 2013 | 32.15 | 32.59 | 32.06 | 32.51 | 1,490,863 | +0.33(+1.04%) |
Jul 24, 2013 | 32.23 | 32.34 | 31.92 | 32.17 | 1,858,543 | +0.13(+0.41%) |
Jul 23, 2013 | 32.94 | 32.95 | 32.00 | 32.04 | 1,979,876 | -0.85(-2.58%) |
Jul 22, 2013 | 33.01 | 33.16 | 32.82 | 32.89 | 1,422,676 | -0.07(-0.23%) |
Jul 19, 2013 | 32.77 | 33.15 | 32.77 | 32.96 | 1,196,361 | +0.07(+0.22%) |
Jul 18, 2013 | 32.77 | 33.13 | 32.77 | 32.89 | 2,071,513 | +0.09(+0.27%) |
Jul 17, 2013 | 32.80 | 33.01 | 32.65 | 32.80 | 1,051,695 | +0.20(+0.62%) |
Jul 16, 2013 | 32.84 | 32.87 | 32.43 | 32.60 | 1,045,576 | -0.11(-0.33%) |
Jul 15, 2013 | 32.72 | 33.02 | 32.68 | 32.71 | 960,376 | +0.01(+0.03%) |
Jul 12, 2013 | 32.60 | 33.08 | 32.54 | 32.70 | 1,817,061 | +0.26(+0.81%) |
Jul 11, 2013 | 32.37 | 32.49 | 32.16 | 32.44 | 1,326,837 | +0.57(+1.80%) |
Jul 10, 2013 | 31.80 | 31.98 | 31.70 | 31.86 | 1,338,705 | -0.11(-0.35%) |
Jul 09, 2013 | 31.63 | 32.00 | 31.38 | 31.98 | 2,505,216 | +0.44(+1.41%) |
Jul 08, 2013 | 31.47 | 31.71 | 31.28 | 31.53 | 2,381,796 | -0.19(-0.60%) |
Jul 05, 2013 | 31.65 | 31.89 | 31.57 | 31.72 | 1,213,519 | +0.02(+0.07%) |
Jul 03, 2013 | 31.62 | 31.75 | 31.51 | 31.70 | 529,183 | -0.08(-0.25%) |
Jul 02, 2013 | 31.43 | 31.87 | 31.39 | 31.78 | 1,269,487 | +0.08(+0.26%) |