Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.62 | 33.74 | 33.42 | 33.64 | 1,526,339 | -0.17(-0.51%) |
Sep 27, 2013 | 33.75 | 33.98 | 33.63 | 33.81 | 0 | -0.21(-0.61%) |
Sep 26, 2013 | 34.51 | 34.51 | 33.83 | 34.02 | 1,306,727 | -0.16(-0.48%) |
Sep 25, 2013 | 34.54 | 34.59 | 33.98 | 34.18 | 0 | -0.36(-1.05%) |
Sep 24, 2013 | 34.65 | 34.92 | 34.49 | 34.55 | 1,472,533 | -0.08(-0.23%) |
Sep 23, 2013 | 34.85 | 34.90 | 34.36 | 34.63 | 1,957,269 | -0.19(-0.55%) |
Sep 20, 2013 | 35.18 | 35.50 | 34.79 | 34.82 | 0 | -0.36(-1.03%) |
Sep 19, 2013 | 34.78 | 35.29 | 34.74 | 35.18 | 1,341,121 | +0.45(+1.29%) |
Sep 18, 2013 | 34.10 | 34.83 | 33.94 | 34.73 | 0 | +0.65(+1.91%) |
Sep 17, 2013 | 33.82 | 34.20 | 33.82 | 34.08 | 959,002 | +0.26(+0.78%) |
Sep 16, 2013 | 33.84 | 34.00 | 33.41 | 33.82 | 0 | +0.41(+1.22%) |
Sep 13, 2013 | 33.25 | 33.46 | 32.99 | 33.41 | 0 | +0.23(+0.70%) |
Sep 12, 2013 | 33.57 | 33.65 | 33.15 | 33.18 | 1,857,060 | -0.47(-1.41%) |
Sep 11, 2013 | 33.58 | 33.87 | 33.53 | 33.65 | 0 | -0.01(-0.02%) |
Sep 10, 2013 | 34.43 | 34.73 | 33.48 | 33.66 | 3,649,460 | -0.71(-2.06%) |
Sep 09, 2013 | 34.23 | 34.43 | 34.22 | 34.37 | 0 | +0.12(+0.35%) |
Sep 06, 2013 | 33.90 | 34.64 | 33.79 | 34.25 | 0 | +0.31(+0.90%) |
Sep 05, 2013 | 33.44 | 33.96 | 33.35 | 33.94 | 2,290,098 | +0.59(+1.78%) |
Sep 04, 2013 | 33.05 | 33.41 | 32.96 | 33.35 | 2,083,900 | +0.32(+0.97%) |
Sep 03, 2013 | 32.82 | 33.06 | 32.64 | 33.03 | 1,755,842 | +0.50(+1.54%) |
Aug 30, 2013 | 32.61 | 32.63 | 32.22 | 32.53 | 0 | -0.04(-0.11%) |
Aug 29, 2013 | 32.42 | 32.78 | 32.40 | 32.56 | 1,318,063 | -0.01(-0.02%) |
Aug 28, 2013 | 32.51 | 32.63 | 32.35 | 32.57 | 0 | +0.06(+0.18%) |
Aug 27, 2013 | 32.88 | 32.94 | 32.50 | 32.51 | 0 | -0.59(-1.79%) |
Aug 26, 2013 | 33.98 | 33.98 | 33.03 | 33.11 | 2,143,737 | +0.20(+0.61%) |
Aug 23, 2013 | 32.41 | 32.93 | 32.19 | 32.91 | 0 | +0.61(+1.88%) |
Aug 22, 2013 | 32.02 | 32.54 | 31.89 | 32.30 | 631,021 | +0.36(+1.12%) |
Aug 21, 2013 | 32.06 | 32.21 | 31.93 | 31.94 | 0 | -0.23(-0.71%) |
Aug 20, 2013 | 32.02 | 32.30 | 32.02 | 32.17 | 938,085 | +0.14(+0.42%) |
Aug 19, 2013 | 32.06 | 32.31 | 31.92 | 32.03 | 1,561,145 | -0.00(-0.01%) |
Aug 16, 2013 | 32.18 | 32.30 | 31.97 | 32.04 | 0 | -0.10(-0.32%) |
Aug 15, 2013 | 32.26 | 32.35 | 31.94 | 32.14 | 956,184 | -0.29(-0.90%) |
Aug 14, 2013 | 32.55 | 32.68 | 32.33 | 32.43 | 668,533 | -0.17(-0.53%) |
Aug 13, 2013 | 33.01 | 33.01 | 32.23 | 32.61 | 1,140,775 | +0.24(+0.75%) |
Aug 12, 2013 | 32.53 | 32.98 | 32.21 | 32.36 | 3,580,208 | -0.44(-1.33%) |
Aug 09, 2013 | 33.05 | 33.07 | 32.73 | 32.80 | 1,451,988 | -0.26(-0.80%) |
Aug 08, 2013 | 33.00 | 33.12 | 32.88 | 33.06 | 883,654 | +0.29(+0.87%) |
Aug 07, 2013 | 32.84 | 32.98 | 32.62 | 32.78 | 996,945 | -0.24(-0.71%) |
Aug 06, 2013 | 33.31 | 33.45 | 32.80 | 33.01 | 1,694,689 | -0.39(-1.15%) |
Aug 05, 2013 | 33.40 | 33.55 | 33.33 | 33.40 | 863,534 | -0.14(-0.40%) |
Aug 02, 2013 | 33.52 | 33.66 | 33.36 | 33.53 | 1,228,868 | +0.02(+0.06%) |
Aug 01, 2013 | 32.88 | 33.58 | 32.83 | 33.51 | 2,221,047 | +0.69(+2.09%) |
Jul 31, 2013 | 33.27 | 33.28 | 32.79 | 32.83 | 0 | -0.29(-0.86%) |
Jul 30, 2013 | 33.44 | 33.52 | 32.88 | 33.11 | 0 | -0.54(-1.59%) |
Jul 29, 2013 | 33.48 | 33.72 | 33.37 | 33.65 | 0 | +0.05(+0.15%) |
Jul 26, 2013 | 33.43 | 33.70 | 33.38 | 33.60 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 33.54 | 33.80 | 33.48 | 33.61 | 0 | -0.01(-0.04%) |
Jul 24, 2013 | 34.05 | 34.20 | 33.43 | 33.63 | 0 | -0.51(-1.48%) |
Jul 23, 2013 | 34.24 | 34.38 | 33.99 | 34.13 | 4,696,238 | +0.69(+2.05%) |
Jul 22, 2013 | 32.92 | 34.23 | 32.38 | 33.45 | 0 | +1.06(+3.28%) |
Jul 19, 2013 | 33.02 | 33.16 | 32.36 | 32.38 | 0 | -0.78(-2.37%) |
Jul 18, 2013 | 32.97 | 33.22 | 32.87 | 33.17 | 0 | +0.34(+1.04%) |
Jul 17, 2013 | 32.83 | 33.31 | 32.56 | 32.83 | 2,580,116 | -0.83(-2.46%) |
Jul 16, 2013 | 33.83 | 33.93 | 33.48 | 33.65 | 0 | -0.21(-0.61%) |
Jul 15, 2013 | 34.10 | 34.14 | 33.71 | 33.86 | 0 | -0.14(-0.40%) |
Jul 12, 2013 | 33.74 | 34.08 | 33.74 | 34.00 | 0 | +0.26(+0.76%) |
Jul 11, 2013 | 33.94 | 33.97 | 33.35 | 33.74 | 0 | +0.24(+0.70%) |
Jul 10, 2013 | 33.58 | 33.70 | 33.21 | 33.50 | 0 | -0.20(-0.59%) |
Jul 09, 2013 | 33.58 | 33.93 | 33.44 | 33.70 | 0 | +0.37(+1.11%) |
Jul 08, 2013 | 33.33 | 33.69 | 33.29 | 33.33 | 0 | +0.07(+0.21%) |
Jul 05, 2013 | 33.12 | 33.27 | 32.71 | 33.26 | 0 | +0.41(+1.26%) |
Jul 03, 2013 | 32.68 | 32.97 | 32.56 | 32.85 | 0 | +0.09(+0.26%) |
Jul 02, 2013 | 32.54 | 32.88 | 32.48 | 32.76 | 0 | +0.13(+0.39%) |