Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 33.05 | 33.18 | 32.88 | 32.99 | 596,580 | -0.19(-0.58%) |
Sep 26, 2013 | 32.99 | 33.32 | 32.95 | 33.18 | 797,457 | +0.31(+0.93%) |
Sep 25, 2013 | 32.90 | 32.98 | 32.83 | 32.88 | 857,062 | -0.04(-0.12%) |
Sep 24, 2013 | 32.64 | 33.00 | 32.60 | 32.92 | 844,372 | +0.32(+0.99%) |
Sep 23, 2013 | 32.02 | 32.64 | 32.00 | 32.60 | 1,769,716 | +0.41(+1.28%) |
Sep 20, 2013 | 32.73 | 33.03 | 32.16 | 32.18 | 2,543,595 | -0.59(-1.80%) |
Sep 19, 2013 | 32.97 | 33.24 | 32.76 | 32.77 | 919,107 | -0.17(-0.51%) |
Sep 18, 2013 | 31.87 | 33.01 | 31.75 | 32.94 | 1,536,891 | +1.08(+3.39%) |
Sep 17, 2013 | 31.63 | 31.92 | 31.52 | 31.86 | 1,215,064 | +0.28(+0.89%) |
Sep 16, 2013 | 31.83 | 31.96 | 31.51 | 31.58 | 3,112,066 | -0.13(-0.41%) |
Sep 13, 2013 | 31.72 | 31.80 | 31.59 | 31.71 | 1,117,048 | +0.03(+0.10%) |
Sep 12, 2013 | 32.22 | 32.22 | 31.51 | 31.68 | 1,583,422 | -0.23(-0.73%) |
Sep 11, 2013 | 32.16 | 32.22 | 31.86 | 31.91 | 783,713 | -0.33(-1.03%) |
Sep 10, 2013 | 31.90 | 32.24 | 31.86 | 32.24 | 1,036,727 | +0.42(+1.32%) |
Sep 09, 2013 | 31.77 | 31.88 | 31.59 | 31.82 | 885,051 | +0.12(+0.38%) |
Sep 06, 2013 | 31.78 | 31.88 | 31.69 | 31.70 | 1,893,365 | -0.04(-0.13%) |
Sep 05, 2013 | 32.03 | 32.17 | 31.70 | 31.74 | 1,163,686 | -0.35(-1.08%) |
Sep 04, 2013 | 32.51 | 32.56 | 31.62 | 32.09 | 2,673,656 | -0.43(-1.32%) |
Sep 03, 2013 | 32.92 | 33.17 | 32.50 | 32.51 | 647,434 | -0.36(-1.10%) |
Aug 30, 2013 | 33.13 | 33.27 | 32.65 | 32.88 | 851,774 | -0.15(-0.44%) |
Aug 29, 2013 | 33.51 | 33.60 | 32.97 | 33.02 | 861,140 | -0.61(-1.80%) |
Aug 28, 2013 | 33.49 | 33.87 | 33.39 | 33.63 | 731,327 | +0.06(+0.19%) |
Aug 27, 2013 | 33.25 | 33.66 | 33.18 | 33.56 | 671,187 | +0.06(+0.17%) |
Aug 26, 2013 | 33.77 | 33.77 | 33.48 | 33.51 | 505,500 | -0.29(-0.86%) |
Aug 23, 2013 | 33.60 | 33.86 | 33.42 | 33.80 | 545,648 | +0.20(+0.60%) |
Aug 22, 2013 | 33.10 | 33.76 | 32.94 | 33.60 | 834,615 | +0.70(+2.13%) |
Aug 21, 2013 | 32.89 | 33.05 | 32.47 | 32.89 | 756,372 | -0.01(-0.02%) |
Aug 20, 2013 | 32.84 | 33.25 | 32.73 | 32.90 | 691,789 | +0.05(+0.15%) |
Aug 19, 2013 | 33.12 | 33.18 | 32.84 | 32.85 | 901,461 | -0.27(-0.80%) |
Aug 16, 2013 | 33.10 | 33.18 | 32.93 | 33.12 | 675,639 | -0.09(-0.27%) |
Aug 15, 2013 | 33.69 | 33.74 | 33.14 | 33.21 | 868,026 | -0.50(-1.48%) |
Aug 14, 2013 | 34.21 | 34.29 | 33.68 | 33.71 | 1,261,814 | -0.46(-1.34%) |
Aug 13, 2013 | 34.35 | 34.51 | 34.17 | 34.17 | 1,123,353 | -0.12(-0.35%) |
Aug 12, 2013 | 34.58 | 34.66 | 34.22 | 34.29 | 1,075,959 | -0.32(-0.93%) |
Aug 09, 2013 | 34.13 | 34.64 | 34.13 | 34.61 | 1,087,141 | +0.52(+1.53%) |
Aug 08, 2013 | 34.06 | 34.34 | 33.76 | 34.09 | 1,057,755 | +0.03(+0.09%) |
Aug 07, 2013 | 33.91 | 34.20 | 33.88 | 34.05 | 1,188,907 | +0.09(+0.26%) |
Aug 06, 2013 | 34.22 | 34.37 | 33.93 | 33.97 | 987,827 | -0.30(-0.87%) |
Aug 05, 2013 | 34.59 | 34.59 | 34.22 | 34.26 | 926,606 | -0.31(-0.90%) |
Aug 02, 2013 | 34.77 | 34.86 | 34.25 | 34.57 | 682,965 | -0.13(-0.37%) |
Aug 01, 2013 | 34.48 | 34.82 | 34.46 | 34.70 | 825,792 | +0.49(+1.43%) |
Jul 31, 2013 | 34.27 | 34.45 | 34.10 | 34.21 | 761,267 | +0.01(+0.02%) |
Jul 30, 2013 | 34.59 | 34.66 | 34.17 | 34.21 | 934,005 | -0.30(-0.88%) |
Jul 29, 2013 | 34.57 | 34.67 | 34.45 | 34.51 | 581,422 | -0.02(-0.07%) |
Jul 26, 2013 | 34.57 | 34.66 | 34.15 | 34.53 | 408,523 | +0.08(+0.23%) |
Jul 25, 2013 | 34.18 | 34.45 | 34.06 | 34.45 | 592,962 | +0.13(+0.37%) |
Jul 24, 2013 | 35.04 | 35.04 | 34.19 | 34.33 | 825,649 | -0.55(-1.56%) |
Jul 23, 2013 | 34.62 | 35.05 | 34.43 | 34.87 | 780,320 | +0.31(+0.90%) |
Jul 22, 2013 | 34.12 | 34.65 | 34.08 | 34.56 | 843,323 | +0.41(+1.20%) |
Jul 19, 2013 | 33.85 | 34.29 | 33.75 | 34.15 | 653,804 | +0.22(+0.66%) |
Jul 18, 2013 | 33.75 | 34.00 | 33.59 | 33.93 | 1,046,464 | +0.13(+0.38%) |
Jul 17, 2013 | 34.11 | 34.18 | 33.73 | 33.80 | 504,699 | -0.13(-0.38%) |
Jul 16, 2013 | 34.26 | 34.39 | 33.87 | 33.93 | 1,014,930 | -0.38(-1.10%) |
Jul 15, 2013 | 33.69 | 34.33 | 33.59 | 34.30 | 875,460 | +0.67(+1.98%) |
Jul 12, 2013 | 33.49 | 33.72 | 33.15 | 33.64 | 856,636 | +0.07(+0.22%) |
Jul 11, 2013 | 33.76 | 33.91 | 33.24 | 33.56 | 969,053 | +0.10(+0.29%) |
Jul 10, 2013 | 33.24 | 33.49 | 33.13 | 33.47 | 796,932 | +0.23(+0.70%) |
Jul 09, 2013 | 33.13 | 33.28 | 32.88 | 33.24 | 772,378 | +0.36(+1.10%) |
Jul 08, 2013 | 32.44 | 33.06 | 32.31 | 32.88 | 868,231 | +0.58(+1.79%) |
Jul 05, 2013 | 32.47 | 32.76 | 32.07 | 32.30 | 584,799 | -0.14(-0.42%) |
Jul 03, 2013 | 31.98 | 32.44 | 31.78 | 32.43 | 1,165,578 | +0.45(+1.40%) |
Jul 02, 2013 | 31.95 | 32.15 | 31.70 | 31.99 | 1,909,638 | -0.06(-0.20%) |