Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.36 | 32.41 | 32.18 | 32.35 | 992,751 | -0.07(-0.22%) |
Sep 27, 2013 | 32.35 | 32.54 | 32.26 | 32.42 | 1,570,016 | +0.34(+1.08%) |
Sep 26, 2013 | 32.39 | 32.43 | 32.00 | 32.07 | 2,038,781 | -0.08(-0.24%) |
Sep 25, 2013 | 32.18 | 32.40 | 32.15 | 32.15 | 1,170,932 | -0.14(-0.44%) |
Sep 24, 2013 | 32.30 | 32.41 | 31.98 | 32.29 | 1,115,962 | +0.06(+0.20%) |
Sep 23, 2013 | 32.50 | 32.52 | 32.16 | 32.23 | 2,184,844 | -0.39(-1.20%) |
Sep 20, 2013 | 32.81 | 32.90 | 32.59 | 32.62 | 6,811,218 | +0.13(+0.41%) |
Sep 19, 2013 | 32.38 | 32.56 | 32.27 | 32.48 | 10,880,279 | +0.27(+0.83%) |
Sep 18, 2013 | 31.20 | 32.23 | 31.19 | 32.21 | 7,333,510 | +0.74(+2.36%) |
Sep 17, 2013 | 30.64 | 31.47 | 31.17 | 31.47 | 3,286,913 | +0.84(+2.73%) |
Sep 16, 2013 | 30.90 | 30.98 | 30.64 | 30.64 | 3,744,186 | -0.01(-0.02%) |
Sep 13, 2013 | 30.62 | 30.80 | 30.49 | 30.64 | 2,528,887 | +0.00(+0.00%) |
Sep 12, 2013 | 30.85 | 30.92 | 30.59 | 30.64 | 2,704,812 | -0.80(-2.54%) |
Sep 11, 2013 | 31.42 | 31.58 | 31.33 | 31.44 | 3,047,052 | +0.13(+0.43%) |
Sep 10, 2013 | 31.28 | 31.35 | 31.16 | 31.31 | 2,497,879 | +0.51(+1.66%) |
Sep 09, 2013 | 30.73 | 31.00 | 30.62 | 30.80 | 1,753,769 | -0.36(-1.15%) |
Sep 06, 2013 | 30.82 | 31.24 | 30.62 | 31.15 | 2,329,982 | +0.58(+1.90%) |
Sep 05, 2013 | 30.45 | 30.75 | 30.39 | 30.57 | 1,098,071 | -0.06(-0.19%) |
Sep 04, 2013 | 30.07 | 30.69 | 30.04 | 30.63 | 3,398,126 | +0.19(+0.63%) |
Sep 03, 2013 | 30.83 | 30.89 | 30.00 | 30.44 | 8,070,251 | -0.09(-0.29%) |
Aug 30, 2013 | 31.13 | 31.13 | 30.51 | 30.53 | 3,835,739 | -0.87(-2.77%) |
Aug 29, 2013 | 31.10 | 31.47 | 31.06 | 31.40 | 5,873,505 | +0.08(+0.24%) |
Aug 28, 2013 | 31.53 | 31.56 | 31.22 | 31.32 | 15,671,193 | -0.34(-1.07%) |
Aug 27, 2013 | 32.09 | 32.33 | 31.66 | 31.66 | 10,358,270 | -0.80(-2.46%) |
Aug 26, 2013 | 32.59 | 32.85 | 32.42 | 32.46 | 4,020,233 | +0.19(+0.59%) |
Aug 23, 2013 | 31.98 | 32.27 | 31.86 | 32.27 | 3,064,208 | +0.16(+0.50%) |
Aug 22, 2013 | 32.35 | 32.39 | 32.03 | 32.11 | 4,725,203 | +0.04(+0.12%) |
Aug 21, 2013 | 32.73 | 32.81 | 32.07 | 32.07 | 9,968,394 | -1.00(-3.01%) |
Aug 20, 2013 | 33.21 | 33.26 | 32.99 | 33.06 | 1,386,802 | +0.10(+0.29%) |
Aug 19, 2013 | 33.12 | 33.16 | 32.88 | 32.97 | 853,953 | -0.08(-0.25%) |
Aug 16, 2013 | 33.13 | 33.13 | 32.90 | 33.05 | 1,569,666 | +0.13(+0.39%) |
Aug 15, 2013 | 32.74 | 33.03 | 32.43 | 32.92 | 3,382,777 | -0.22(-0.67%) |
Aug 14, 2013 | 33.08 | 33.28 | 33.04 | 33.15 | 2,715,043 | -0.23(-0.69%) |
Aug 13, 2013 | 32.99 | 33.38 | 32.90 | 33.38 | 2,681,006 | +0.29(+0.87%) |
Aug 12, 2013 | 32.90 | 33.15 | 32.90 | 33.09 | 2,281,749 | -0.65(-1.93%) |
Aug 09, 2013 | 33.60 | 33.77 | 33.54 | 33.74 | 2,182,731 | +0.01(+0.04%) |
Aug 08, 2013 | 33.80 | 33.86 | 33.49 | 33.73 | 3,550,583 | +0.33(+0.98%) |
Aug 07, 2013 | 33.27 | 33.57 | 33.17 | 33.40 | 6,475,294 | +0.30(+0.91%) |
Aug 06, 2013 | 33.24 | 33.32 | 32.94 | 33.10 | 5,651,238 | +0.50(+1.55%) |
Aug 05, 2013 | 32.41 | 32.70 | 32.32 | 32.60 | 3,108,694 | -0.08(-0.25%) |
Aug 02, 2013 | 32.34 | 32.68 | 32.34 | 32.68 | 7,321,392 | +0.06(+0.20%) |
Aug 01, 2013 | 32.41 | 32.68 | 32.23 | 32.62 | 4,424,531 | -0.27(-0.84%) |
Jul 31, 2013 | 33.90 | 34.20 | 32.89 | 32.89 | 4,391,147 | -0.84(-2.50%) |
Jul 30, 2013 | 34.09 | 34.15 | 33.73 | 33.73 | 973,956 | +0.14(+0.42%) |
Jul 29, 2013 | 33.77 | 33.85 | 33.59 | 33.59 | 773,556 | -0.29(-0.85%) |
Jul 26, 2013 | 33.88 | 34.09 | 33.71 | 33.88 | 860,531 | -0.13(-0.39%) |
Jul 25, 2013 | 33.69 | 34.02 | 33.58 | 34.02 | 1,697,301 | +0.25(+0.74%) |
Jul 24, 2013 | 33.86 | 33.88 | 33.57 | 33.77 | 1,071,985 | +0.09(+0.27%) |
Jul 23, 2013 | 33.77 | 33.86 | 33.63 | 33.68 | 731,371 | -0.29(-0.87%) |
Jul 22, 2013 | 33.74 | 33.97 | 33.44 | 33.97 | 638,304 | +0.53(+1.59%) |
Jul 19, 2013 | 33.22 | 33.58 | 33.19 | 33.44 | 807,831 | -0.47(-1.39%) |
Jul 18, 2013 | 33.42 | 33.91 | 33.37 | 33.91 | 934,103 | +0.61(+1.83%) |
Jul 17, 2013 | 33.38 | 33.47 | 33.06 | 33.30 | 947,893 | +0.14(+0.43%) |
Jul 16, 2013 | 33.24 | 33.26 | 33.01 | 33.16 | 878,395 | -0.35(-1.05%) |
Jul 15, 2013 | 33.63 | 33.69 | 33.35 | 33.51 | 877,241 | +0.03(+0.10%) |
Jul 12, 2013 | 33.31 | 33.48 | 33.08 | 33.48 | 1,326,785 | -0.08(-0.23%) |
Jul 11, 2013 | 33.32 | 33.58 | 33.04 | 33.56 | 1,816,005 | +0.98(+3.00%) |
Jul 10, 2013 | 32.51 | 32.62 | 32.37 | 32.58 | 1,775,119 | -0.19(-0.57%) |
Jul 09, 2013 | 33.12 | 33.15 | 32.73 | 32.76 | 1,553,585 | -0.26(-0.77%) |
Jul 08, 2013 | 33.12 | 33.28 | 32.89 | 33.02 | 794,961 | +0.39(+1.19%) |
Jul 05, 2013 | 33.00 | 33.12 | 32.37 | 32.63 | 1,359,719 | +0.37(+1.15%) |
Jul 03, 2013 | 32.23 | 32.35 | 32.00 | 32.26 | 643,415 | -0.26(-0.79%) |
Jul 02, 2013 | 32.72 | 32.96 | 32.48 | 32.51 | 950,492 | -0.49(-1.49%) |