Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.26 | 33.38 | 33.06 | 33.28 | 1,542,732 | -0.17(-0.51%) |
Sep 27, 2013 | 33.40 | 33.62 | 33.27 | 33.45 | 0 | -0.20(-0.61%) |
Sep 26, 2013 | 34.14 | 34.14 | 33.47 | 33.66 | 1,320,760 | -0.16(-0.48%) |
Sep 25, 2013 | 34.17 | 34.22 | 33.62 | 33.82 | 0 | -0.36(-1.05%) |
Sep 24, 2013 | 34.28 | 34.55 | 34.12 | 34.18 | 1,488,347 | -0.08(-0.23%) |
Sep 23, 2013 | 34.48 | 34.53 | 34.00 | 34.26 | 1,978,289 | -0.19(-0.55%) |
Sep 20, 2013 | 34.81 | 35.13 | 34.42 | 34.45 | 0 | -0.36(-1.03%) |
Sep 19, 2013 | 34.41 | 34.91 | 34.37 | 34.81 | 1,355,524 | +0.44(+1.29%) |
Sep 18, 2013 | 33.73 | 34.46 | 33.58 | 34.36 | 0 | +0.64(+1.91%) |
Sep 17, 2013 | 33.46 | 33.84 | 33.46 | 33.72 | 969,302 | +0.26(+0.78%) |
Sep 16, 2013 | 33.48 | 33.64 | 33.06 | 33.46 | 0 | +0.40(+1.22%) |
Sep 13, 2013 | 32.89 | 33.11 | 32.64 | 33.06 | 0 | +0.23(+0.70%) |
Sep 12, 2013 | 33.21 | 33.30 | 32.80 | 32.83 | 1,877,004 | -0.47(-1.41%) |
Sep 11, 2013 | 33.22 | 33.51 | 33.18 | 33.30 | 0 | -0.01(-0.02%) |
Sep 10, 2013 | 34.06 | 34.36 | 33.13 | 33.30 | 3,688,654 | -0.70(-2.06%) |
Sep 09, 2013 | 33.86 | 34.06 | 33.85 | 34.00 | 0 | +0.12(+0.35%) |
Sep 06, 2013 | 33.54 | 34.27 | 33.43 | 33.88 | 0 | +0.30(+0.90%) |
Sep 05, 2013 | 33.09 | 33.60 | 32.99 | 33.58 | 2,314,692 | +0.59(+1.78%) |
Sep 04, 2013 | 32.70 | 33.06 | 32.61 | 32.99 | 2,106,280 | +0.32(+0.97%) |
Sep 03, 2013 | 32.47 | 32.71 | 32.29 | 32.68 | 1,774,699 | +0.49(+1.54%) |
Aug 30, 2013 | 32.26 | 32.28 | 31.88 | 32.18 | 0 | -0.04(-0.11%) |
Aug 29, 2013 | 32.08 | 32.43 | 32.05 | 32.22 | 1,332,218 | -0.01(-0.02%) |
Aug 28, 2013 | 32.17 | 32.28 | 32.01 | 32.22 | 0 | +0.06(+0.18%) |
Aug 27, 2013 | 32.53 | 32.59 | 32.15 | 32.17 | 0 | -0.59(-1.79%) |
Aug 26, 2013 | 33.61 | 33.61 | 32.68 | 32.75 | 2,166,760 | +0.20(+0.61%) |
Aug 23, 2013 | 32.07 | 32.58 | 31.85 | 32.56 | 0 | +0.60(+1.88%) |
Aug 22, 2013 | 31.68 | 32.20 | 31.55 | 31.96 | 637,798 | +0.35(+1.12%) |
Aug 21, 2013 | 31.72 | 31.86 | 31.59 | 31.60 | 0 | -0.23(-0.71%) |
Aug 20, 2013 | 31.68 | 31.96 | 31.68 | 31.83 | 948,160 | +0.13(+0.42%) |
Aug 19, 2013 | 31.72 | 31.97 | 31.58 | 31.69 | 1,577,911 | -0.00(-0.01%) |
Aug 16, 2013 | 31.84 | 31.96 | 31.63 | 31.70 | 0 | -0.10(-0.32%) |
Aug 15, 2013 | 31.92 | 32.01 | 31.60 | 31.80 | 966,453 | -0.29(-0.90%) |
Aug 14, 2013 | 32.20 | 32.34 | 31.98 | 32.09 | 675,713 | -0.17(-0.53%) |
Aug 13, 2013 | 32.65 | 32.65 | 31.89 | 32.26 | 1,153,026 | +0.24(+0.75%) |
Aug 12, 2013 | 32.18 | 32.63 | 31.86 | 32.02 | 3,618,658 | -0.43(-1.33%) |
Aug 09, 2013 | 32.70 | 32.72 | 32.38 | 32.45 | 1,467,582 | -0.26(-0.80%) |
Aug 08, 2013 | 32.65 | 32.76 | 32.53 | 32.71 | 893,144 | +0.28(+0.87%) |
Aug 07, 2013 | 32.49 | 32.63 | 32.27 | 32.43 | 1,007,652 | -0.23(-0.71%) |
Aug 06, 2013 | 32.96 | 33.09 | 32.45 | 32.66 | 1,712,889 | -0.38(-1.15%) |
Aug 05, 2013 | 33.04 | 33.19 | 32.98 | 33.04 | 872,808 | -0.13(-0.40%) |
Aug 02, 2013 | 33.16 | 33.30 | 33.01 | 33.18 | 1,242,066 | +0.02(+0.06%) |
Aug 01, 2013 | 32.53 | 33.23 | 32.48 | 33.16 | 2,244,900 | +0.68(+2.09%) |
Jul 31, 2013 | 32.92 | 32.92 | 32.44 | 32.48 | 0 | -0.28(-0.86%) |
Jul 30, 2013 | 33.09 | 33.16 | 32.53 | 32.76 | 0 | -0.53(-1.59%) |
Jul 29, 2013 | 33.13 | 33.36 | 33.02 | 33.29 | 0 | +0.05(+0.15%) |
Jul 26, 2013 | 33.07 | 33.34 | 33.02 | 33.24 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 33.18 | 33.45 | 33.12 | 33.25 | 0 | -0.01(-0.04%) |
Jul 24, 2013 | 33.69 | 33.84 | 33.07 | 33.27 | 0 | -0.50(-1.48%) |
Jul 23, 2013 | 33.88 | 34.02 | 33.63 | 33.77 | 4,746,674 | +0.68(+2.05%) |
Jul 22, 2013 | 32.57 | 33.87 | 32.04 | 33.09 | 0 | +1.05(+3.28%) |
Jul 19, 2013 | 32.67 | 32.80 | 32.02 | 32.04 | 0 | -0.78(-2.37%) |
Jul 18, 2013 | 32.62 | 32.87 | 32.52 | 32.82 | 0 | +0.34(+1.04%) |
Jul 17, 2013 | 32.48 | 32.95 | 32.21 | 32.48 | 2,607,825 | -0.82(-2.46%) |
Jul 16, 2013 | 33.47 | 33.57 | 33.12 | 33.30 | 0 | -0.20(-0.61%) |
Jul 15, 2013 | 33.73 | 33.78 | 33.35 | 33.50 | 0 | -0.13(-0.40%) |
Jul 12, 2013 | 33.38 | 33.71 | 33.38 | 33.64 | 0 | +0.25(+0.76%) |
Jul 11, 2013 | 33.58 | 33.61 | 33.00 | 33.38 | 0 | +0.23(+0.70%) |
Jul 10, 2013 | 33.23 | 33.35 | 32.86 | 33.15 | 0 | -0.20(-0.59%) |
Jul 09, 2013 | 33.23 | 33.57 | 33.09 | 33.35 | 0 | +0.37(+1.11%) |
Jul 08, 2013 | 32.97 | 33.33 | 32.94 | 32.98 | 0 | +0.07(+0.21%) |
Jul 05, 2013 | 32.77 | 32.92 | 32.37 | 32.91 | 0 | +0.41(+1.26%) |
Jul 03, 2013 | 32.34 | 32.62 | 32.22 | 32.50 | 0 | +0.08(+0.26%) |
Jul 02, 2013 | 32.20 | 32.53 | 32.13 | 32.41 | 0 | +0.13(+0.39%) |