Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 33.11 | 33.11 | 32.48 | 32.62 | 2,159,263 | -0.11(-0.34%) |
Sep 26, 2013 | 33.31 | 33.31 | 32.39 | 32.73 | 2,491,984 | -0.15(-0.47%) |
Sep 25, 2013 | 33.46 | 33.59 | 32.82 | 32.89 | 3,198,051 | -0.60(-1.79%) |
Sep 24, 2013 | 33.44 | 34.17 | 33.33 | 33.48 | 2,210,340 | +0.06(+0.18%) |
Sep 23, 2013 | 34.03 | 34.43 | 33.33 | 33.42 | 1,656,735 | -0.72(-2.10%) |
Sep 20, 2013 | 34.83 | 34.89 | 34.10 | 34.14 | 1,770,031 | -0.62(-1.79%) |
Sep 19, 2013 | 34.81 | 35.25 | 34.65 | 34.76 | 1,588,115 | +0.02(+0.05%) |
Sep 18, 2013 | 33.74 | 34.92 | 33.37 | 34.75 | 2,595,284 | +1.08(+3.20%) |
Sep 17, 2013 | 33.57 | 33.89 | 33.49 | 33.67 | 1,589,555 | +0.15(+0.46%) |
Sep 16, 2013 | 34.13 | 34.03 | 33.50 | 33.52 | 1,077,262 | -0.03(-0.08%) |
Sep 13, 2013 | 34.03 | 34.06 | 33.51 | 33.54 | 1,182,469 | -0.50(-1.48%) |
Sep 12, 2013 | 33.83 | 34.35 | 33.83 | 34.05 | 1,413,727 | +0.15(+0.45%) |
Sep 11, 2013 | 33.76 | 34.07 | 33.45 | 33.89 | 938,840 | +0.14(+0.40%) |
Sep 10, 2013 | 33.70 | 33.98 | 33.30 | 33.76 | 1,833,451 | +0.18(+0.53%) |
Sep 09, 2013 | 32.61 | 33.71 | 32.40 | 33.58 | 2,012,183 | +1.16(+3.58%) |
Sep 06, 2013 | 32.56 | 32.97 | 32.24 | 32.42 | 1,583,324 | +0.12(+0.37%) |
Sep 05, 2013 | 32.64 | 32.89 | 32.24 | 32.30 | 1,244,508 | -0.27(-0.84%) |
Sep 04, 2013 | 32.70 | 32.85 | 32.46 | 32.57 | 1,674,472 | -0.18(-0.55%) |
Sep 03, 2013 | 32.40 | 32.89 | 32.32 | 32.75 | 1,696,078 | +0.77(+2.40%) |
Aug 30, 2013 | 32.16 | 32.38 | 31.91 | 31.98 | 971,673 | -0.25(-0.77%) |
Aug 29, 2013 | 32.18 | 32.83 | 31.95 | 32.23 | 619,403 | +0.09(+0.29%) |
Aug 28, 2013 | 32.15 | 32.40 | 31.94 | 32.13 | 1,149,303 | -0.06(-0.19%) |
Aug 27, 2013 | 32.27 | 32.56 | 32.03 | 32.19 | 1,236,515 | -0.48(-1.46%) |
Aug 26, 2013 | 32.68 | 33.05 | 32.52 | 32.67 | 758,764 | -0.15(-0.47%) |
Aug 23, 2013 | 33.43 | 33.44 | 32.65 | 32.83 | 1,017,577 | -0.56(-1.69%) |
Aug 22, 2013 | 32.85 | 33.71 | 32.80 | 33.39 | 1,241,054 | +0.55(+1.66%) |
Aug 21, 2013 | 32.27 | 33.17 | 32.19 | 32.84 | 1,753,793 | +0.42(+1.29%) |
Aug 20, 2013 | 31.91 | 32.63 | 31.67 | 32.42 | 1,441,476 | +0.61(+1.91%) |
Aug 19, 2013 | 32.23 | 32.36 | 31.69 | 31.82 | 1,512,898 | -0.45(-1.40%) |
Aug 16, 2013 | 32.24 | 32.77 | 32.19 | 32.27 | 1,091,140 | -0.03(-0.08%) |
Aug 15, 2013 | 32.00 | 32.33 | 31.33 | 32.30 | 1,819,369 | +0.10(+0.32%) |
Aug 14, 2013 | 32.35 | 32.45 | 32.03 | 32.19 | 1,414,169 | -0.20(-0.63%) |
Aug 13, 2013 | 32.60 | 32.60 | 32.19 | 32.40 | 3,183,693 | -0.06(-0.18%) |
Aug 12, 2013 | 32.49 | 32.94 | 32.25 | 32.46 | 2,497,292 | -0.27(-0.83%) |
Aug 09, 2013 | 32.89 | 33.13 | 32.60 | 32.73 | 2,191,323 | -0.16(-0.49%) |
Aug 08, 2013 | 33.03 | 33.27 | 32.89 | 32.89 | 2,541,454 | +0.19(+0.57%) |
Aug 07, 2013 | 32.87 | 33.00 | 32.33 | 32.71 | 4,346,482 | -0.32(-0.98%) |
Aug 06, 2013 | 34.03 | 34.10 | 33.01 | 33.03 | 2,630,540 | -1.09(-3.20%) |
Aug 05, 2013 | 34.65 | 34.70 | 34.12 | 34.12 | 2,060,267 | -0.49(-1.41%) |
Aug 02, 2013 | 33.94 | 34.74 | 33.91 | 34.61 | 2,887,504 | +0.67(+1.99%) |
Aug 01, 2013 | 34.10 | 34.38 | 33.83 | 33.94 | 2,920,727 | +0.21(+0.61%) |
Jul 31, 2013 | 33.88 | 34.12 | 33.52 | 33.73 | 2,311,420 | -0.09(-0.25%) |
Jul 30, 2013 | 34.19 | 34.23 | 33.65 | 33.82 | 1,978,668 | -0.01(-0.03%) |
Jul 29, 2013 | 33.50 | 34.19 | 33.42 | 33.83 | 2,311,788 | +0.15(+0.46%) |
Jul 26, 2013 | 33.36 | 33.74 | 33.36 | 33.67 | 1,435,316 | +0.12(+0.36%) |
Jul 25, 2013 | 33.41 | 33.84 | 32.48 | 33.55 | 3,522,517 | -0.06(-0.18%) |
Jul 24, 2013 | 33.44 | 35.30 | 32.83 | 33.61 | 14,176,598 | -0.41(-1.21%) |
Jul 23, 2013 | 34.35 | 34.69 | 33.78 | 34.02 | 3,485,920 | -0.15(-0.45%) |
Jul 22, 2013 | 34.14 | 34.21 | 33.48 | 34.18 | 1,725,769 | +0.17(+0.50%) |
Jul 19, 2013 | 34.29 | 34.36 | 33.54 | 34.00 | 2,742,936 | -0.45(-1.31%) |
Jul 18, 2013 | 34.12 | 34.95 | 34.09 | 34.46 | 1,052,376 | +0.29(+0.85%) |
Jul 17, 2013 | 34.40 | 34.48 | 33.86 | 34.17 | 970,261 | -0.13(-0.37%) |
Jul 16, 2013 | 34.74 | 35.00 | 34.24 | 34.30 | 1,679,662 | -0.45(-1.30%) |
Jul 15, 2013 | 34.82 | 35.07 | 34.62 | 34.75 | 1,267,631 | -0.03(-0.10%) |
Jul 12, 2013 | 34.59 | 35.20 | 34.56 | 34.78 | 1,855,086 | +0.10(+0.30%) |
Jul 11, 2013 | 34.15 | 34.84 | 34.10 | 34.68 | 2,963,275 | +1.13(+3.36%) |
Jul 10, 2013 | 33.53 | 33.77 | 33.19 | 33.55 | 2,428,395 | +0.11(+0.33%) |
Jul 09, 2013 | 32.74 | 33.83 | 32.64 | 33.44 | 3,302,235 | +0.85(+2.62%) |
Jul 08, 2013 | 33.39 | 33.58 | 32.25 | 32.59 | 3,143,345 | -0.62(-1.88%) |
Jul 05, 2013 | 33.71 | 33.74 | 32.76 | 33.21 | 1,557,306 | -0.15(-0.44%) |
Jul 03, 2013 | 33.18 | 33.53 | 33.18 | 33.36 | 693,772 | -0.01(-0.03%) |
Jul 02, 2013 | 33.56 | 33.94 | 33.29 | 33.36 | 2,069,296 | -0.15(-0.46%) |