Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.37 | 32.47 | 32.30 | 32.45 | 118,924 | +0.34(+1.06%) |
Sep 26, 2013 | 31.96 | 32.12 | 31.93 | 32.11 | 376,022 | -0.16(-0.50%) |
Sep 25, 2013 | 32.06 | 32.29 | 32.05 | 32.27 | 219,598 | +0.27(+0.84%) |
Sep 24, 2013 | 32.06 | 32.16 | 31.84 | 32.00 | 480,497 | -0.25(-0.78%) |
Sep 23, 2013 | 32.43 | 32.43 | 32.06 | 32.25 | 496,198 | -0.10(-0.31%) |
Sep 20, 2013 | 32.13 | 32.52 | 32.13 | 32.35 | 766,368 | -0.37(-1.12%) |
Sep 19, 2013 | 32.73 | 32.80 | 32.58 | 32.72 | 12,714 | +0.23(+0.70%) |
Sep 18, 2013 | 31.60 | 32.49 | 31.52 | 32.49 | 19,209 | +1.08(+3.44%) |
Sep 17, 2013 | 31.20 | 31.55 | 31.18 | 31.41 | 25,081 | +0.51(+1.65%) |
Sep 16, 2013 | 30.58 | 31.09 | 30.78 | 30.90 | 10,841 | +0.32(+1.05%) |
Sep 13, 2013 | 30.51 | 30.66 | 30.31 | 30.58 | 43,852 | +0.40(+1.33%) |
Sep 12, 2013 | 30.10 | 30.35 | 30.10 | 30.18 | 32,838 | -0.22(-0.72%) |
Sep 11, 2013 | 30.11 | 30.40 | 30.10 | 30.40 | 15,653 | +0.05(+0.16%) |
Sep 10, 2013 | 30.43 | 30.49 | 30.25 | 30.35 | 19,177 | +0.30(+1.00%) |
Sep 09, 2013 | 29.77 | 30.06 | 29.77 | 30.05 | 16,133 | +0.59(+2.00%) |
Sep 06, 2013 | 29.40 | 29.55 | 29.22 | 29.46 | 22,216 | +0.26(+0.89%) |
Sep 05, 2013 | 29.25 | 29.33 | 29.13 | 29.20 | 32,312 | -0.07(-0.26%) |
Sep 04, 2013 | 28.70 | 29.35 | 28.66 | 29.27 | 177,656 | -0.16(-0.53%) |
Sep 03, 2013 | 29.30 | 29.44 | 29.22 | 29.43 | 23,144 | +0.59(+2.05%) |
Aug 30, 2013 | 28.90 | 28.97 | 28.71 | 28.84 | 13,812 | -0.37(-1.27%) |
Aug 29, 2013 | 29.06 | 29.24 | 29.06 | 29.21 | 24,278 | -0.02(-0.07%) |
Aug 28, 2013 | 29.49 | 29.49 | 29.18 | 29.23 | 33,832 | -0.76(-2.53%) |
Aug 27, 2013 | 30.23 | 30.34 | 29.95 | 29.99 | 70,699 | -0.85(-2.76%) |
Aug 26, 2013 | 30.76 | 31.02 | 30.76 | 30.84 | 22,338 | -0.26(-0.84%) |
Aug 23, 2013 | 30.95 | 31.15 | 30.83 | 31.10 | 23,984 | +0.03(+0.09%) |
Aug 22, 2013 | 30.90 | 31.16 | 30.80 | 31.07 | 26,184 | +0.69(+2.27%) |
Aug 21, 2013 | 30.54 | 30.65 | 30.38 | 30.38 | 24,058 | -0.49(-1.59%) |
Aug 20, 2013 | 30.71 | 30.89 | 30.69 | 30.87 | 22,261 | +0.22(+0.72%) |
Aug 19, 2013 | 30.54 | 30.78 | 30.52 | 30.65 | 13,364 | +0.29(+0.96%) |
Aug 16, 2013 | 30.30 | 30.48 | 30.24 | 30.36 | 25,196 | -0.08(-0.26%) |
Aug 15, 2013 | 30.05 | 30.44 | 29.99 | 30.44 | 24,673 | -0.18(-0.59%) |
Aug 14, 2013 | 30.63 | 30.69 | 30.56 | 30.62 | 34,220 | +0.10(+0.33%) |
Aug 13, 2013 | 30.32 | 30.56 | 30.21 | 30.52 | 12,107 | -0.18(-0.59%) |
Aug 12, 2013 | 30.50 | 30.73 | 30.46 | 30.70 | 8,187 | +0.07(+0.23%) |
Aug 09, 2013 | 30.40 | 30.71 | 30.36 | 30.63 | 20,120 | +0.21(+0.69%) |
Aug 08, 2013 | 30.33 | 30.46 | 30.21 | 30.42 | 40,507 | +0.07(+0.23%) |
Aug 07, 2013 | 30.12 | 30.43 | 30.11 | 30.35 | 30,545 | -0.25(-0.82%) |
Aug 06, 2013 | 30.89 | 30.89 | 30.53 | 30.60 | 29,849 | -0.29(-0.94%) |
Aug 05, 2013 | 30.67 | 30.90 | 30.63 | 30.89 | 18,833 | +0.27(+0.88%) |
Aug 02, 2013 | 30.29 | 30.63 | 30.29 | 30.62 | 26,912 | +0.82(+2.75%) |
Aug 01, 2013 | 29.48 | 29.84 | 29.48 | 29.80 | 59,777 | +0.13(+0.44%) |
Jul 31, 2013 | 29.40 | 29.89 | 29.37 | 29.67 | 27,113 | -0.06(-0.20%) |
Jul 30, 2013 | 29.75 | 29.81 | 29.62 | 29.73 | 33,882 | +0.09(+0.30%) |
Jul 29, 2013 | 29.60 | 29.65 | 29.40 | 29.64 | 81,696 | -0.08(-0.27%) |
Jul 26, 2013 | 29.51 | 29.72 | 29.46 | 29.72 | 17,395 | -0.02(-0.07%) |
Jul 25, 2013 | 29.21 | 29.74 | 29.19 | 29.74 | 45,920 | +0.24(+0.81%) |
Jul 24, 2013 | 29.65 | 29.65 | 29.33 | 29.50 | 263,880 | +0.80(+2.79%) |
Jul 23, 2013 | 29.09 | 29.09 | 28.67 | 28.70 | 111,620 | +0.54(+1.92%) |
Jul 22, 2013 | 28.23 | 28.33 | 28.16 | 28.16 | 63,410 | -0.03(-0.11%) |
Jul 19, 2013 | 28.09 | 28.19 | 28.05 | 28.19 | 27,432 | -0.11(-0.39%) |
Jul 18, 2013 | 28.19 | 28.33 | 28.08 | 28.30 | 25,287 | +0.03(+0.11%) |
Jul 17, 2013 | 28.21 | 28.38 | 28.13 | 28.27 | 12,128 | -0.14(-0.49%) |
Jul 16, 2013 | 28.25 | 28.41 | 28.17 | 28.41 | 25,041 | -0.20(-0.70%) |
Jul 15, 2013 | 28.61 | 28.61 | 28.45 | 28.61 | 9,652 | -0.06(-0.21%) |
Jul 12, 2013 | 28.70 | 28.71 | 28.45 | 28.67 | 31,078 | -0.71(-2.42%) |
Jul 11, 2013 | 29.36 | 29.54 | 29.23 | 29.38 | 25,116 | +0.90(+3.16%) |
Jul 10, 2013 | 28.27 | 28.71 | 28.19 | 28.48 | 261,778 | +0.36(+1.28%) |
Jul 09, 2013 | 28.13 | 28.14 | 27.91 | 28.12 | 36,009 | +0.08(+0.29%) |
Jul 08, 2013 | 28.01 | 28.08 | 27.94 | 28.04 | 12,692 | +0.37(+1.34%) |
Jul 05, 2013 | 27.59 | 27.67 | 27.45 | 27.67 | 13,865 | +0.28(+1.02%) |
Jul 03, 2013 | 27.23 | 27.64 | 27.23 | 27.39 | 22,035 | +0.31(+1.14%) |
Jul 02, 2013 | 27.14 | 27.40 | 27.06 | 27.08 | 47,023 | -0.36(-1.31%) |