Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.47 | 32.96 | 32.37 | 32.87 | 3,024,174 | +0.11(+0.34%) |
Sep 27, 2013 | 32.53 | 32.80 | 32.46 | 32.75 | 0 | +0.09(+0.26%) |
Sep 26, 2013 | 32.40 | 32.87 | 32.39 | 32.67 | 2,055,715 | +0.28(+0.86%) |
Sep 25, 2013 | 32.70 | 32.70 | 32.34 | 32.39 | 3,192,848 | +0.06(+0.18%) |
Sep 24, 2013 | 32.48 | 32.52 | 32.11 | 32.33 | 1,882,605 | -0.03(-0.08%) |
Sep 23, 2013 | 32.23 | 32.44 | 32.20 | 32.36 | 2,553,073 | +0.04(+0.13%) |
Sep 20, 2013 | 32.73 | 32.81 | 32.23 | 32.32 | 0 | -0.34(-1.05%) |
Sep 19, 2013 | 32.60 | 32.88 | 32.59 | 32.66 | 2,580,844 | +0.05(+0.17%) |
Sep 18, 2013 | 32.19 | 32.75 | 32.06 | 32.61 | 2,891,997 | +0.47(+1.48%) |
Sep 17, 2013 | 32.00 | 32.32 | 32.00 | 32.13 | 0 | +0.13(+0.39%) |
Sep 16, 2013 | 32.02 | 32.07 | 31.67 | 32.00 | 0 | +0.33(+1.05%) |
Sep 13, 2013 | 31.92 | 31.92 | 31.47 | 31.67 | 0 | -0.10(-0.31%) |
Sep 12, 2013 | 31.90 | 31.97 | 31.67 | 31.77 | 3,074,847 | -0.13(-0.41%) |
Sep 11, 2013 | 31.60 | 31.95 | 31.57 | 31.90 | 3,546,611 | +0.36(+1.13%) |
Sep 10, 2013 | 31.44 | 31.58 | 31.27 | 31.54 | 2,272,651 | +0.35(+1.13%) |
Sep 09, 2013 | 31.08 | 31.25 | 31.02 | 31.19 | 1,628,608 | +0.15(+0.48%) |
Sep 06, 2013 | 31.32 | 31.48 | 31.01 | 31.04 | 0 | -0.36(-1.15%) |
Sep 05, 2013 | 31.23 | 31.51 | 31.14 | 31.40 | 2,960,093 | +0.21(+0.68%) |
Sep 04, 2013 | 30.83 | 31.40 | 30.71 | 31.19 | 3,471,305 | +0.50(+1.63%) |
Sep 03, 2013 | 30.74 | 31.08 | 30.31 | 30.69 | 3,961,939 | +0.40(+1.32%) |
Aug 30, 2013 | 30.59 | 30.61 | 30.20 | 30.29 | 0 | -0.24(-0.78%) |
Aug 29, 2013 | 30.32 | 30.62 | 30.28 | 30.53 | 2,127,676 | +0.01(+0.03%) |
Aug 28, 2013 | 30.63 | 30.77 | 30.44 | 30.52 | 2,562,860 | +0.02(+0.06%) |
Aug 27, 2013 | 30.84 | 30.89 | 30.50 | 30.50 | 3,815,502 | -0.60(-1.93%) |
Aug 26, 2013 | 31.52 | 31.52 | 31.06 | 31.10 | 4,171,653 | -0.36(-1.15%) |
Aug 23, 2013 | 31.87 | 31.91 | 31.16 | 31.46 | 0 | +0.60(+1.96%) |
Aug 22, 2013 | 30.36 | 31.61 | 30.31 | 30.86 | 5,288,185 | +0.43(+1.42%) |
Aug 21, 2013 | 30.19 | 30.59 | 29.96 | 30.43 | 5,903,445 | +0.08(+0.27%) |
Aug 20, 2013 | 29.86 | 30.50 | 29.84 | 30.34 | 7,069,908 | +0.99(+3.38%) |
Aug 19, 2013 | 29.57 | 29.77 | 29.32 | 29.35 | 4,720,645 | +0.19(+0.65%) |
Aug 16, 2013 | 29.16 | 29.46 | 29.12 | 29.16 | 0 | -0.06(-0.20%) |
Aug 15, 2013 | 29.72 | 29.72 | 29.11 | 29.22 | 4,844,464 | -0.79(-2.63%) |
Aug 14, 2013 | 30.35 | 30.35 | 29.86 | 30.01 | 3,476,445 | -0.54(-1.78%) |
Aug 13, 2013 | 30.52 | 30.72 | 30.38 | 30.56 | 2,712,490 | +0.06(+0.19%) |
Aug 12, 2013 | 30.06 | 30.56 | 30.03 | 30.50 | 2,515,305 | +0.32(+1.06%) |
Aug 09, 2013 | 30.11 | 30.25 | 29.95 | 30.18 | 1,900,405 | -0.05(-0.18%) |
Aug 08, 2013 | 30.43 | 30.43 | 30.12 | 30.23 | 3,109,367 | +0.11(+0.37%) |
Aug 07, 2013 | 30.48 | 30.51 | 30.04 | 30.12 | 4,049,150 | -0.39(-1.28%) |
Aug 06, 2013 | 30.82 | 30.84 | 30.33 | 30.51 | 5,038,016 | -0.48(-1.54%) |
Aug 05, 2013 | 30.92 | 31.15 | 30.86 | 30.99 | 1,656,052 | -0.05(-0.17%) |
Aug 02, 2013 | 31.03 | 31.15 | 30.82 | 31.04 | 3,191,083 | -0.12(-0.39%) |
Aug 01, 2013 | 30.58 | 31.24 | 30.56 | 31.16 | 2,403,601 | +0.77(+2.53%) |
Jul 31, 2013 | 30.31 | 30.60 | 30.23 | 30.39 | 0 | +0.14(+0.46%) |
Jul 30, 2013 | 30.22 | 30.51 | 30.14 | 30.25 | 0 | +0.04(+0.13%) |
Jul 29, 2013 | 30.06 | 30.27 | 29.91 | 30.21 | 0 | -0.02(-0.07%) |
Jul 26, 2013 | 30.14 | 30.27 | 29.86 | 30.24 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 29.84 | 30.35 | 29.84 | 30.25 | 0 | +0.24(+0.81%) |
Jul 24, 2013 | 30.29 | 30.37 | 29.88 | 30.01 | 0 | -0.19(-0.63%) |
Jul 23, 2013 | 30.33 | 30.38 | 30.05 | 30.20 | 0 | -0.20(-0.65%) |
Jul 22, 2013 | 30.11 | 30.43 | 29.93 | 30.39 | 0 | +0.32(+1.05%) |
Jul 19, 2013 | 30.17 | 30.21 | 29.91 | 30.08 | 0 | +0.10(+0.33%) |
Jul 18, 2013 | 29.89 | 30.12 | 29.75 | 29.98 | 0 | +0.26(+0.88%) |
Jul 17, 2013 | 29.94 | 30.12 | 29.60 | 29.72 | 2,345,741 | -0.10(-0.35%) |
Jul 16, 2013 | 30.08 | 30.28 | 29.82 | 29.82 | 2,421,548 | -0.21(-0.69%) |
Jul 15, 2013 | 30.26 | 30.32 | 30.01 | 30.03 | 0 | -0.17(-0.55%) |
Jul 12, 2013 | 30.29 | 30.52 | 30.04 | 30.20 | 0 | -0.09(-0.28%) |
Jul 11, 2013 | 30.38 | 30.42 | 30.12 | 30.28 | 0 | +0.11(+0.36%) |
Jul 10, 2013 | 29.79 | 30.26 | 29.79 | 30.17 | 0 | +0.25(+0.83%) |
Jul 09, 2013 | 30.14 | 30.21 | 29.92 | 29.93 | 0 | -0.02(-0.08%) |
Jul 08, 2013 | 29.95 | 30.25 | 29.77 | 29.95 | 0 | +0.17(+0.57%) |
Jul 05, 2013 | 29.71 | 29.97 | 29.30 | 29.78 | 0 | +0.33(+1.12%) |
Jul 03, 2013 | 29.18 | 29.54 | 29.11 | 29.45 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 29.50 | 29.70 | 29.34 | 29.48 | 0 | +0.02(+0.08%) |