Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.20 | 32.22 | 32.12 | 32.17 | 120,283 | -0.13(-0.41%) |
Sep 26, 2013 | 32.23 | 32.42 | 32.21 | 32.31 | 89,797 | +0.10(+0.30%) |
Sep 25, 2013 | 32.31 | 32.36 | 32.18 | 32.21 | 127,478 | -0.07(-0.22%) |
Sep 24, 2013 | 32.35 | 32.45 | 32.21 | 32.28 | 96,543 | -0.05(-0.17%) |
Sep 23, 2013 | 32.42 | 32.44 | 32.24 | 32.34 | 198,944 | -0.15(-0.46%) |
Sep 20, 2013 | 32.74 | 32.77 | 32.47 | 32.49 | 262,691 | -0.23(-0.70%) |
Sep 19, 2013 | 32.89 | 32.89 | 32.68 | 32.72 | 273,996 | -0.05(-0.16%) |
Sep 18, 2013 | 32.43 | 32.83 | 32.29 | 32.77 | 260,269 | +0.38(+1.18%) |
Sep 17, 2013 | 32.27 | 32.39 | 32.27 | 32.39 | 153,644 | +0.15(+0.47%) |
Sep 16, 2013 | 32.44 | 32.37 | 32.19 | 32.23 | 251,082 | +0.18(+0.57%) |
Sep 13, 2013 | 32.08 | 32.08 | 31.95 | 32.05 | 126,181 | +0.09(+0.29%) |
Sep 12, 2013 | 32.11 | 32.11 | 31.95 | 31.96 | 143,265 | -0.11(-0.34%) |
Sep 11, 2013 | 31.98 | 32.07 | 31.89 | 32.07 | 152,452 | +0.10(+0.32%) |
Sep 10, 2013 | 31.96 | 31.97 | 31.86 | 31.96 | 260,211 | +0.24(+0.77%) |
Sep 09, 2013 | 31.51 | 31.74 | 31.51 | 31.72 | 188,904 | +0.32(+1.01%) |
Sep 06, 2013 | 31.46 | 31.57 | 31.18 | 31.40 | 308,666 | +0.02(+0.07%) |
Sep 05, 2013 | 31.44 | 31.47 | 31.36 | 31.38 | 219,291 | +0.05(+0.15%) |
Sep 04, 2013 | 31.09 | 31.39 | 31.04 | 31.34 | 123,199 | +0.28(+0.89%) |
Sep 03, 2013 | 31.25 | 31.31 | 30.95 | 31.06 | 131,146 | +0.09(+0.30%) |
Aug 30, 2013 | 31.19 | 31.19 | 30.89 | 30.96 | 86,542 | -0.15(-0.48%) |
Aug 29, 2013 | 31.00 | 31.25 | 30.93 | 31.11 | 163,027 | +0.07(+0.24%) |
Aug 28, 2013 | 30.92 | 31.14 | 30.90 | 31.04 | 280,391 | +0.11(+0.36%) |
Aug 27, 2013 | 31.20 | 31.23 | 30.91 | 30.93 | 203,807 | -0.55(-1.74%) |
Aug 26, 2013 | 31.62 | 31.67 | 31.44 | 31.47 | 110,006 | -0.09(-0.29%) |
Aug 23, 2013 | 31.57 | 31.58 | 31.41 | 31.56 | 44,763 | +0.11(+0.36%) |
Aug 22, 2013 | 31.26 | 31.51 | 31.24 | 31.45 | 104,111 | +0.29(+0.92%) |
Aug 21, 2013 | 31.32 | 31.43 | 31.11 | 31.17 | 882,107 | -0.21(-0.66%) |
Aug 20, 2013 | 31.22 | 31.46 | 31.20 | 31.37 | 1,701,509 | +0.17(+0.54%) |
Aug 19, 2013 | 31.39 | 31.45 | 31.20 | 31.20 | 134,706 | -0.21(-0.66%) |
Aug 16, 2013 | 31.51 | 31.54 | 31.34 | 31.41 | 225,113 | -0.07(-0.24%) |
Aug 15, 2013 | 31.86 | 31.86 | 31.44 | 31.48 | 373,259 | -0.48(-1.49%) |
Aug 14, 2013 | 32.09 | 32.14 | 31.96 | 31.96 | 171,496 | -0.17(-0.53%) |
Aug 13, 2013 | 32.07 | 32.16 | 31.89 | 32.13 | 172,613 | +0.08(+0.26%) |
Aug 12, 2013 | 31.94 | 32.07 | 31.88 | 32.05 | 139,987 | +0.00(+0.01%) |
Aug 09, 2013 | 32.14 | 32.20 | 31.94 | 32.04 | 153,134 | -0.11(-0.36%) |
Aug 08, 2013 | 32.18 | 32.22 | 31.99 | 32.16 | 131,869 | +0.14(+0.44%) |
Aug 07, 2013 | 32.08 | 32.08 | 31.91 | 32.02 | 740,966 | -0.12(-0.37%) |
Aug 06, 2013 | 32.33 | 32.33 | 32.07 | 32.14 | 261,702 | -0.21(-0.64%) |
Aug 05, 2013 | 32.35 | 32.37 | 32.27 | 32.35 | 221,260 | -0.01(-0.03%) |
Aug 02, 2013 | 32.32 | 32.37 | 32.21 | 32.36 | 148,333 | +0.01(+0.05%) |
Aug 01, 2013 | 32.18 | 32.37 | 32.18 | 32.34 | 215,883 | +0.42(+1.32%) |
Jul 31, 2013 | 31.94 | 32.15 | 31.89 | 31.92 | 149,443 | +0.01(+0.04%) |
Jul 30, 2013 | 32.01 | 32.02 | 31.84 | 31.91 | 196,014 | +0.05(+0.15%) |
Jul 29, 2013 | 31.96 | 31.99 | 31.81 | 31.86 | 107,500 | -0.13(-0.42%) |
Jul 26, 2013 | 31.89 | 32.00 | 31.69 | 31.99 | 226,614 | +0.01(+0.03%) |
Jul 25, 2013 | 31.90 | 31.99 | 31.80 | 31.98 | 208,815 | +0.10(+0.31%) |
Jul 24, 2013 | 32.16 | 32.16 | 31.82 | 31.89 | 179,610 | -0.15(-0.46%) |
Jul 23, 2013 | 32.18 | 32.19 | 32.02 | 32.03 | 200,459 | -0.06(-0.18%) |
Jul 22, 2013 | 32.04 | 32.13 | 32.01 | 32.09 | 186,699 | +0.04(+0.13%) |
Jul 19, 2013 | 31.92 | 32.05 | 31.87 | 32.05 | 284,142 | +0.08(+0.25%) |
Jul 18, 2013 | 31.86 | 32.04 | 31.82 | 31.97 | 666,158 | +0.19(+0.61%) |
Jul 17, 2013 | 31.82 | 31.88 | 31.76 | 31.78 | 139,765 | +0.09(+0.27%) |
Jul 16, 2013 | 31.86 | 31.86 | 31.62 | 31.69 | 246,983 | -0.14(-0.43%) |
Jul 15, 2013 | 31.82 | 31.86 | 31.73 | 31.83 | 157,453 | +0.08(+0.26%) |
Jul 12, 2013 | 31.70 | 31.76 | 31.63 | 31.75 | 274,759 | +0.06(+0.18%) |
Jul 11, 2013 | 31.58 | 31.70 | 31.52 | 31.69 | 266,868 | +0.43(+1.36%) |
Jul 10, 2013 | 31.22 | 31.35 | 31.16 | 31.26 | 3,372,051 | +0.03(+0.09%) |
Jul 09, 2013 | 31.31 | 31.28 | 31.01 | 31.23 | 221,094 | +0.22(+0.71%) |
Jul 08, 2013 | 31.03 | 31.23 | 30.93 | 31.01 | 372,476 | +0.17(+0.55%) |
Jul 05, 2013 | 30.80 | 30.84 | 30.52 | 30.84 | 211,230 | +0.32(+1.06%) |
Jul 03, 2013 | 30.47 | 30.60 | 30.34 | 30.52 | 191,258 | +0.02(+0.05%) |
Jul 02, 2013 | 30.50 | 30.69 | 30.36 | 30.50 | 467,308 | -0.01(-0.04%) |