Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 33.99 | 34.09 | 33.87 | 34.08 | 15,527 | +0.00(+0.01%) |
Sep 26, 2013 | 33.94 | 34.16 | 33.94 | 34.08 | 10,257 | +0.19(+0.57%) |
Sep 25, 2013 | 34.04 | 34.06 | 33.88 | 33.89 | 15,355 | -0.09(-0.27%) |
Sep 24, 2013 | 33.89 | 34.17 | 33.82 | 33.98 | 35,196 | +0.06(+0.19%) |
Sep 23, 2013 | 34.15 | 34.15 | 33.78 | 33.91 | 13,264 | -0.35(-1.01%) |
Sep 20, 2013 | 34.46 | 34.49 | 34.23 | 34.26 | 5,978 | -0.18(-0.52%) |
Sep 19, 2013 | 34.59 | 34.63 | 34.38 | 34.44 | 86,479 | -0.01(-0.03%) |
Sep 18, 2013 | 34.11 | 34.56 | 33.96 | 34.45 | 32,742 | +0.41(+1.20%) |
Sep 17, 2013 | 33.96 | 34.08 | 33.94 | 34.04 | 78,886 | +0.13(+0.38%) |
Sep 16, 2013 | 33.69 | 34.08 | 33.88 | 33.91 | 24,609 | +0.22(+0.65%) |
Sep 13, 2013 | 33.59 | 33.69 | 33.50 | 33.69 | 13,671 | +0.11(+0.32%) |
Sep 12, 2013 | 33.67 | 33.76 | 33.57 | 33.59 | 11,153 | -0.08(-0.25%) |
Sep 11, 2013 | 33.58 | 33.67 | 33.45 | 33.67 | 12,234 | +0.15(+0.45%) |
Sep 10, 2013 | 33.45 | 33.54 | 33.35 | 33.52 | 54,817 | +0.30(+0.90%) |
Sep 09, 2013 | 32.95 | 33.27 | 32.95 | 33.22 | 67,807 | +0.27(+0.83%) |
Sep 06, 2013 | 33.00 | 33.08 | 32.65 | 32.95 | 13,635 | +0.00(+0.01%) |
Sep 05, 2013 | 32.95 | 32.98 | 32.89 | 32.94 | 6,588 | +0.11(+0.32%) |
Sep 04, 2013 | 32.44 | 32.88 | 32.44 | 32.84 | 19,545 | +0.39(+1.21%) |
Sep 03, 2013 | 32.47 | 32.71 | 32.29 | 32.44 | 34,243 | +0.22(+0.69%) |
Aug 30, 2013 | 32.39 | 32.39 | 32.13 | 32.22 | 5,364 | -0.16(-0.50%) |
Aug 29, 2013 | 32.12 | 32.49 | 32.12 | 32.38 | 7,354 | +0.14(+0.43%) |
Aug 28, 2013 | 32.05 | 32.33 | 32.00 | 32.24 | 28,936 | +0.16(+0.51%) |
Aug 27, 2013 | 32.43 | 32.44 | 32.05 | 32.08 | 31,261 | -0.72(-2.19%) |
Aug 26, 2013 | 32.85 | 33.00 | 32.75 | 32.80 | 11,008 | -0.09(-0.28%) |
Aug 23, 2013 | 32.81 | 32.90 | 32.69 | 32.89 | 42,175 | +0.17(+0.51%) |
Aug 22, 2013 | 32.44 | 32.80 | 32.30 | 32.72 | 48,499 | +0.37(+1.14%) |
Aug 21, 2013 | 32.44 | 32.64 | 32.31 | 32.35 | 20,278 | -0.25(-0.75%) |
Aug 20, 2013 | 32.31 | 32.65 | 32.31 | 32.60 | 12,954 | +0.32(+0.99%) |
Aug 19, 2013 | 32.50 | 32.55 | 32.07 | 32.28 | 27,524 | -0.25(-0.76%) |
Aug 16, 2013 | 32.47 | 32.65 | 32.47 | 32.53 | 19,778 | -0.02(-0.06%) |
Aug 15, 2013 | 32.73 | 32.89 | 32.47 | 32.54 | 36,901 | -0.55(-1.65%) |
Aug 14, 2013 | 33.37 | 33.44 | 33.09 | 33.09 | 10,860 | -0.30(-0.90%) |
Aug 13, 2013 | 33.34 | 33.43 | 33.20 | 33.39 | 34,245 | +0.08(+0.24%) |
Aug 12, 2013 | 33.24 | 33.35 | 33.17 | 33.31 | 45,629 | -0.04(-0.11%) |
Aug 09, 2013 | 33.41 | 33.42 | 33.30 | 33.35 | 8,534 | -0.05(-0.16%) |
Aug 08, 2013 | 33.41 | 33.48 | 33.25 | 33.40 | 14,330 | +0.16(+0.49%) |
Aug 07, 2013 | 33.40 | 33.40 | 33.17 | 33.24 | 12,882 | -0.26(-0.79%) |
Aug 06, 2013 | 33.69 | 33.70 | 33.37 | 33.50 | 48,853 | -0.19(-0.57%) |
Aug 05, 2013 | 33.68 | 33.73 | 33.57 | 33.69 | 104,216 | -0.02(-0.05%) |
Aug 02, 2013 | 33.57 | 33.76 | 33.57 | 33.71 | 17,285 | +0.03(+0.08%) |
Aug 01, 2013 | 33.30 | 33.69 | 33.30 | 33.68 | 149,784 | +0.53(+1.59%) |
Jul 31, 2013 | 33.05 | 33.31 | 33.05 | 33.16 | 11,517 | +0.12(+0.36%) |
Jul 30, 2013 | 32.95 | 33.05 | 32.86 | 33.04 | 8,994 | +0.18(+0.56%) |
Jul 29, 2013 | 32.98 | 33.07 | 32.78 | 32.85 | 13,821 | -0.14(-0.42%) |
Jul 26, 2013 | 32.86 | 32.99 | 32.76 | 32.99 | 22,666 | -0.02(-0.05%) |
Jul 25, 2013 | 32.92 | 33.01 | 32.81 | 33.01 | 21,897 | +0.21(+0.64%) |
Jul 24, 2013 | 33.07 | 33.07 | 32.75 | 32.80 | 19,890 | -0.19(-0.57%) |
Jul 23, 2013 | 33.20 | 33.20 | 32.98 | 32.99 | 17,325 | -0.13(-0.40%) |
Jul 22, 2013 | 33.08 | 33.20 | 33.02 | 33.12 | 16,706 | +0.06(+0.19%) |
Jul 19, 2013 | 32.95 | 33.06 | 32.89 | 33.05 | 8,313 | +0.05(+0.14%) |
Jul 18, 2013 | 32.89 | 33.09 | 32.86 | 33.01 | 20,988 | +0.25(+0.75%) |
Jul 17, 2013 | 32.87 | 32.88 | 32.75 | 32.76 | 69,699 | +0.06(+0.17%) |
Jul 16, 2013 | 32.99 | 32.99 | 32.62 | 32.71 | 44,281 | -0.21(-0.63%) |
Jul 15, 2013 | 32.92 | 32.96 | 32.87 | 32.91 | 18,653 | -0.03(-0.08%) |
Jul 12, 2013 | 32.87 | 32.94 | 32.77 | 32.94 | 22,663 | +0.11(+0.34%) |
Jul 11, 2013 | 32.71 | 32.83 | 32.65 | 32.83 | 6,118 | +0.47(+1.46%) |
Jul 10, 2013 | 32.34 | 32.42 | 32.21 | 32.35 | 31,446 | +0.01(+0.03%) |
Jul 09, 2013 | 32.35 | 32.39 | 32.12 | 32.34 | 26,890 | +0.23(+0.71%) |
Jul 08, 2013 | 32.16 | 32.17 | 32.07 | 32.12 | 19,510 | +0.25(+0.77%) |
Jul 05, 2013 | 31.87 | 31.93 | 31.62 | 31.87 | 10,805 | +0.23(+0.72%) |
Jul 03, 2013 | 31.42 | 31.69 | 31.42 | 31.64 | 17,011 | +0.07(+0.23%) |
Jul 02, 2013 | 31.61 | 31.78 | 31.48 | 31.57 | 59,350 | -0.15(-0.49%) |