Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.50 | 33.70 | 33.50 | 33.64 | 132,265 | -0.11(-0.33%) |
Sep 27, 2013 | 33.57 | 33.76 | 33.57 | 33.75 | 36,278 | +0.10(+0.29%) |
Sep 26, 2013 | 33.73 | 33.80 | 33.58 | 33.65 | 97,560 | +0.06(+0.16%) |
Sep 25, 2013 | 33.72 | 33.72 | 33.58 | 33.60 | 51,088 | -0.11(-0.33%) |
Sep 24, 2013 | 33.78 | 33.91 | 33.71 | 33.71 | 171,358 | -0.16(-0.46%) |
Sep 23, 2013 | 33.99 | 33.99 | 33.70 | 33.86 | 805,664 | -0.12(-0.36%) |
Sep 20, 2013 | 34.13 | 34.18 | 33.99 | 33.99 | 88,682 | -0.04(-0.11%) |
Sep 19, 2013 | 34.14 | 34.16 | 33.95 | 34.03 | 129,386 | -0.11(-0.31%) |
Sep 18, 2013 | 33.70 | 34.17 | 33.57 | 34.13 | 98,921 | +0.41(+1.21%) |
Sep 17, 2013 | 33.72 | 33.73 | 33.63 | 33.72 | 44,178 | +0.06(+0.18%) |
Sep 16, 2013 | 33.78 | 33.79 | 33.64 | 33.67 | 119,797 | +0.20(+0.59%) |
Sep 13, 2013 | 33.41 | 33.49 | 33.36 | 33.47 | 61,095 | +0.08(+0.24%) |
Sep 12, 2013 | 33.48 | 33.53 | 33.36 | 33.39 | 148,039 | -0.10(-0.29%) |
Sep 11, 2013 | 33.33 | 33.53 | 33.33 | 33.48 | 1,063,760 | +0.17(+0.50%) |
Sep 10, 2013 | 33.25 | 33.33 | 33.20 | 33.32 | 536,244 | +0.17(+0.52%) |
Sep 09, 2013 | 33.14 | 33.20 | 33.01 | 33.14 | 355,406 | +0.16(+0.49%) |
Sep 06, 2013 | 33.03 | 33.15 | 32.66 | 32.98 | 611,450 | +0.11(+0.32%) |
Sep 05, 2013 | 32.97 | 32.97 | 32.81 | 32.88 | 36,229 | -0.07(-0.21%) |
Sep 04, 2013 | 32.58 | 32.98 | 32.58 | 32.95 | 66,582 | +0.34(+1.04%) |
Sep 03, 2013 | 32.79 | 32.95 | 32.51 | 32.61 | 651,539 | +0.16(+0.48%) |
Aug 30, 2013 | 32.68 | 32.68 | 32.38 | 32.45 | 298,608 | -0.24(-0.74%) |
Aug 29, 2013 | 32.64 | 32.84 | 32.49 | 32.69 | 53,126 | +0.03(+0.08%) |
Aug 28, 2013 | 32.67 | 32.79 | 32.51 | 32.67 | 120,952 | -0.04(-0.13%) |
Aug 27, 2013 | 33.00 | 33.00 | 32.69 | 32.71 | 73,025 | -0.54(-1.63%) |
Aug 26, 2013 | 33.33 | 33.39 | 33.21 | 33.25 | 105,072 | +0.07(+0.20%) |
Aug 23, 2013 | 33.22 | 33.23 | 33.06 | 33.19 | 37,655 | +0.07(+0.20%) |
Aug 22, 2013 | 32.98 | 33.16 | 32.98 | 33.12 | 154,930 | +0.21(+0.63%) |
Aug 21, 2013 | 33.07 | 33.18 | 32.85 | 32.91 | 82,172 | -0.25(-0.75%) |
Aug 20, 2013 | 33.04 | 33.23 | 33.04 | 33.16 | 94,054 | +0.21(+0.64%) |
Aug 19, 2013 | 32.96 | 33.10 | 32.92 | 32.95 | 74,678 | +0.02(+0.06%) |
Aug 16, 2013 | 32.95 | 33.03 | 32.89 | 32.93 | 35,747 | -0.08(-0.26%) |
Aug 15, 2013 | 33.19 | 33.19 | 32.88 | 33.01 | 69,963 | -0.41(-1.24%) |
Aug 14, 2013 | 33.61 | 33.66 | 33.43 | 33.43 | 46,573 | -0.18(-0.54%) |
Aug 13, 2013 | 33.51 | 33.65 | 33.40 | 33.61 | 51,695 | +0.12(+0.37%) |
Aug 12, 2013 | 33.42 | 33.53 | 33.40 | 33.49 | 36,446 | -0.11(-0.32%) |
Aug 09, 2013 | 33.60 | 33.68 | 33.52 | 33.59 | 25,170 | -0.09(-0.26%) |
Aug 08, 2013 | 33.71 | 33.73 | 33.53 | 33.68 | 51,863 | +0.09(+0.28%) |
Aug 07, 2013 | 33.56 | 33.65 | 33.44 | 33.59 | 89,457 | -0.00(-0.01%) |
Aug 06, 2013 | 33.72 | 33.77 | 33.51 | 33.59 | 51,530 | -0.05(-0.14%) |
Aug 05, 2013 | 33.58 | 33.69 | 33.58 | 33.64 | 102,245 | -0.04(-0.13%) |
Aug 02, 2013 | 33.60 | 33.69 | 33.55 | 33.68 | 242,840 | +0.09(+0.26%) |
Aug 01, 2013 | 33.55 | 33.63 | 33.50 | 33.59 | 1,581,683 | +0.24(+0.72%) |
Jul 31, 2013 | 33.30 | 33.53 | 33.30 | 33.35 | 251,314 | +0.08(+0.23%) |
Jul 30, 2013 | 33.39 | 33.43 | 33.24 | 33.28 | 69,027 | -0.05(-0.15%) |
Jul 29, 2013 | 33.28 | 33.41 | 33.27 | 33.33 | 57,055 | -0.13(-0.39%) |
Jul 26, 2013 | 33.21 | 33.46 | 33.07 | 33.46 | 87,988 | +0.11(+0.32%) |
Jul 25, 2013 | 33.13 | 33.36 | 33.04 | 33.35 | 56,009 | +0.17(+0.51%) |
Jul 24, 2013 | 33.40 | 33.40 | 33.07 | 33.18 | 63,533 | -0.05(-0.15%) |
Jul 23, 2013 | 33.34 | 33.34 | 33.17 | 33.23 | 90,187 | -0.09(-0.27%) |
Jul 22, 2013 | 33.19 | 33.36 | 33.17 | 33.32 | 96,901 | +0.14(+0.43%) |
Jul 19, 2013 | 32.89 | 33.21 | 32.79 | 33.18 | 171,374 | +0.26(+0.79%) |
Jul 18, 2013 | 32.93 | 33.01 | 32.89 | 32.92 | 125,138 | +0.05(+0.16%) |
Jul 17, 2013 | 32.95 | 32.99 | 32.84 | 32.87 | 46,266 | +0.08(+0.24%) |
Jul 16, 2013 | 32.93 | 32.94 | 32.73 | 32.79 | 76,852 | -0.20(-0.60%) |
Jul 15, 2013 | 32.98 | 33.02 | 32.87 | 32.99 | 71,865 | +0.05(+0.14%) |
Jul 12, 2013 | 32.87 | 32.98 | 32.77 | 32.94 | 110,645 | +0.11(+0.32%) |
Jul 11, 2013 | 32.63 | 32.89 | 32.63 | 32.84 | 87,317 | +0.48(+1.48%) |
Jul 10, 2013 | 32.09 | 32.46 | 32.09 | 32.36 | 161,535 | +0.22(+0.67%) |
Jul 09, 2013 | 32.12 | 32.22 | 32.06 | 32.14 | 80,060 | +0.11(+0.34%) |
Jul 08, 2013 | 32.05 | 32.13 | 31.98 | 32.03 | 232,195 | +0.22(+0.68%) |
Jul 05, 2013 | 31.83 | 31.88 | 31.61 | 31.82 | 77,211 | +0.25(+0.80%) |
Jul 03, 2013 | 31.46 | 31.67 | 31.32 | 31.56 | 71,891 | -0.03(-0.09%) |
Jul 02, 2013 | 31.64 | 31.78 | 31.50 | 31.59 | 117,404 | -0.13(-0.40%) |