Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.24 | 31.24 | 31.14 | 31.15 | 35,928 | -0.05(-0.14%) |
Sep 26, 2013 | 31.20 | 31.21 | 31.15 | 31.19 | 45,958 | +0.05(+0.17%) |
Sep 25, 2013 | 31.09 | 31.16 | 31.09 | 31.14 | 18,493 | +0.04(+0.12%) |
Sep 24, 2013 | 30.99 | 31.13 | 30.97 | 31.10 | 134,314 | +0.02(+0.07%) |
Sep 23, 2013 | 31.10 | 31.13 | 31.02 | 31.08 | 60,754 | -0.08(-0.27%) |
Sep 20, 2013 | 31.17 | 31.30 | 31.15 | 31.17 | 82,593 | -0.18(-0.59%) |
Sep 19, 2013 | 31.42 | 31.45 | 31.30 | 31.35 | 48,100 | +0.02(+0.07%) |
Sep 18, 2013 | 31.11 | 31.37 | 31.11 | 31.33 | 68,233 | +0.24(+0.77%) |
Sep 17, 2013 | 31.02 | 31.27 | 30.99 | 31.09 | 218,245 | -0.10(-0.31%) |
Sep 16, 2013 | 31.24 | 31.38 | 31.15 | 31.19 | 99,486 | -0.19(-0.62%) |
Sep 13, 2013 | 31.40 | 31.43 | 31.28 | 31.38 | 219,196 | -0.03(-0.10%) |
Sep 12, 2013 | 31.28 | 31.41 | 31.28 | 31.41 | 7,621 | +0.02(+0.05%) |
Sep 11, 2013 | 31.38 | 31.46 | 31.37 | 31.40 | 12,474 | -0.02(-0.06%) |
Sep 10, 2013 | 31.40 | 31.47 | 31.37 | 31.42 | 4,405 | -0.03(-0.11%) |
Sep 09, 2013 | 31.53 | 31.58 | 31.45 | 31.45 | 14,764 | -0.07(-0.21%) |
Sep 06, 2013 | 31.47 | 31.57 | 31.46 | 31.52 | 143,755 | +0.01(+0.02%) |
Sep 05, 2013 | 31.37 | 31.51 | 31.37 | 31.51 | 6,792 | +0.04(+0.14%) |
Sep 04, 2013 | 31.43 | 31.48 | 31.43 | 31.46 | 11,128 | -0.11(-0.36%) |
Sep 03, 2013 | 31.29 | 31.79 | 31.29 | 31.58 | 32,127 | +0.15(+0.48%) |
Aug 30, 2013 | 31.46 | 31.52 | 31.38 | 31.43 | 8,726 | +0.06(+0.19%) |
Aug 29, 2013 | 31.38 | 31.50 | 31.37 | 31.37 | 5,693 | -0.02(-0.07%) |
Aug 28, 2013 | 31.35 | 31.44 | 31.31 | 31.39 | 9,900 | +0.11(+0.36%) |
Aug 27, 2013 | 31.22 | 31.32 | 31.22 | 31.28 | 38,312 | +0.08(+0.26%) |
Aug 26, 2013 | 31.23 | 31.27 | 31.18 | 31.19 | 9,593 | -0.25(-0.80%) |
Aug 23, 2013 | 31.50 | 31.50 | 31.41 | 31.45 | 10,364 | -0.05(-0.17%) |
Aug 22, 2013 | 31.40 | 31.55 | 31.40 | 31.50 | 77,338 | +0.10(+0.31%) |
Aug 21, 2013 | 31.51 | 31.51 | 31.38 | 31.40 | 13,468 | -0.07(-0.24%) |
Aug 20, 2013 | 31.42 | 31.51 | 31.40 | 31.48 | 49,597 | +0.06(+0.19%) |
Aug 19, 2013 | 31.72 | 31.72 | 31.40 | 31.42 | 32,117 | -0.13(-0.43%) |
Aug 16, 2013 | 31.43 | 31.58 | 31.43 | 31.55 | 53,796 | +0.08(+0.26%) |
Aug 15, 2013 | 31.69 | 31.69 | 31.44 | 31.47 | 32,867 | -0.15(-0.47%) |
Aug 14, 2013 | 31.67 | 31.67 | 31.55 | 31.62 | 31,254 | -0.03(-0.09%) |
Aug 13, 2013 | 31.54 | 31.71 | 31.54 | 31.65 | 12,563 | +0.17(+0.53%) |
Aug 12, 2013 | 31.58 | 31.58 | 31.45 | 31.48 | 19,274 | -0.10(-0.31%) |
Aug 09, 2013 | 31.50 | 31.62 | 31.50 | 31.58 | 86,412 | +0.04(+0.14%) |
Aug 08, 2013 | 31.66 | 31.66 | 31.52 | 31.54 | 9,605 | -0.18(-0.58%) |
Aug 07, 2013 | 31.68 | 31.79 | 31.68 | 31.72 | 8,034 | -0.09(-0.29%) |
Aug 06, 2013 | 31.86 | 31.87 | 31.74 | 31.82 | 132,553 | -0.02(-0.07%) |
Aug 05, 2013 | 31.79 | 31.90 | 31.78 | 31.84 | 8,923 | +0.00(+0.00%) |
Aug 02, 2013 | 31.81 | 31.84 | 31.70 | 31.84 | 51,515 | -0.05(-0.14%) |
Aug 01, 2013 | 31.59 | 31.90 | 31.59 | 31.88 | 27,696 | +0.28(+0.87%) |
Jul 31, 2013 | 31.78 | 31.78 | 31.57 | 31.61 | 17,533 | -0.01(-0.02%) |
Jul 30, 2013 | 31.64 | 31.69 | 31.60 | 31.61 | 9,475 | -0.03(-0.09%) |
Jul 29, 2013 | 31.61 | 31.67 | 31.58 | 31.64 | 34,115 | +0.11(+0.36%) |
Jul 26, 2013 | 31.55 | 31.60 | 31.52 | 31.53 | 5,082 | +0.02(+0.05%) |
Jul 25, 2013 | 31.57 | 31.63 | 31.52 | 31.52 | 8,453 | -0.04(-0.12%) |
Jul 24, 2013 | 31.51 | 31.61 | 31.46 | 31.55 | 10,131 | +0.13(+0.43%) |
Jul 23, 2013 | 31.39 | 31.49 | 31.39 | 31.42 | 39,748 | +0.03(+0.11%) |
Jul 22, 2013 | 31.37 | 31.58 | 31.37 | 31.39 | 30,971 | -0.20(-0.62%) |
Jul 19, 2013 | 31.58 | 31.62 | 31.52 | 31.58 | 11,153 | -0.07(-0.21%) |
Jul 18, 2013 | 31.49 | 31.69 | 31.49 | 31.65 | 10,467 | +0.08(+0.26%) |
Jul 17, 2013 | 31.49 | 31.61 | 31.35 | 31.56 | 7,291 | +0.08(+0.25%) |
Jul 16, 2013 | 31.54 | 31.55 | 31.45 | 31.49 | 20,416 | -0.18(-0.57%) |
Jul 15, 2013 | 31.69 | 31.72 | 31.64 | 31.67 | 58,512 | +0.03(+0.09%) |
Jul 12, 2013 | 31.49 | 31.67 | 31.49 | 31.64 | 7,903 | +0.23(+0.72%) |
Jul 11, 2013 | 31.50 | 31.55 | 31.40 | 31.41 | 68,370 | -0.34(-1.06%) |
Jul 10, 2013 | 31.78 | 31.85 | 31.71 | 31.75 | 44,617 | -0.02(-0.07%) |
Jul 09, 2013 | 31.65 | 31.84 | 31.73 | 31.77 | 43,596 | +0.03(+0.09%) |
Jul 08, 2013 | 31.90 | 31.90 | 31.71 | 31.74 | 69,125 | -0.20(-0.63%) |
Jul 05, 2013 | 31.81 | 32.02 | 31.78 | 31.94 | 38,731 | +0.46(+1.45%) |
Jul 03, 2013 | 31.55 | 31.60 | 31.43 | 31.49 | 15,044 | +0.02(+0.07%) |
Jul 02, 2013 | 31.43 | 31.52 | 31.39 | 31.46 | 15,950 | +0.12(+0.38%) |