Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.34 | 32.47 | 32.18 | 32.28 | 144,268 | -0.27(-0.82%) |
Sep 26, 2013 | 32.22 | 32.54 | 32.22 | 32.54 | 209,078 | +0.31(+0.95%) |
Sep 25, 2013 | 32.55 | 32.55 | 32.22 | 32.24 | 106,559 | -0.23(-0.72%) |
Sep 24, 2013 | 32.52 | 32.62 | 32.32 | 32.47 | 175,015 | +0.00(+0.00%) |
Sep 23, 2013 | 32.02 | 32.64 | 31.94 | 32.47 | 260,523 | +0.33(+1.02%) |
Sep 20, 2013 | 32.06 | 32.30 | 31.94 | 32.14 | 516,789 | +0.18(+0.56%) |
Sep 19, 2013 | 32.18 | 32.35 | 31.90 | 31.96 | 192,315 | -0.21(-0.64%) |
Sep 18, 2013 | 31.40 | 32.37 | 31.22 | 32.17 | 267,729 | +0.79(+2.51%) |
Sep 17, 2013 | 31.07 | 31.38 | 31.03 | 31.38 | 210,699 | +0.29(+0.92%) |
Sep 16, 2013 | 31.52 | 31.52 | 31.02 | 31.10 | 223,397 | -0.05(-0.15%) |
Sep 13, 2013 | 31.04 | 31.22 | 30.86 | 31.14 | 420,039 | +0.22(+0.71%) |
Sep 12, 2013 | 30.96 | 31.22 | 30.80 | 30.92 | 250,136 | -0.03(-0.09%) |
Sep 11, 2013 | 31.14 | 31.18 | 30.86 | 30.95 | 146,003 | -0.19(-0.60%) |
Sep 10, 2013 | 30.95 | 31.16 | 30.88 | 31.14 | 314,086 | +0.25(+0.80%) |
Sep 09, 2013 | 30.86 | 30.93 | 30.74 | 30.89 | 169,076 | +0.07(+0.24%) |
Sep 06, 2013 | 30.92 | 31.01 | 30.66 | 30.82 | 219,156 | +0.10(+0.33%) |
Sep 05, 2013 | 30.80 | 30.97 | 30.53 | 30.72 | 227,584 | -0.15(-0.48%) |
Sep 04, 2013 | 31.20 | 31.22 | 30.83 | 30.86 | 436,463 | -0.33(-1.05%) |
Sep 03, 2013 | 31.86 | 31.88 | 31.04 | 31.19 | 197,394 | -0.29(-0.91%) |
Aug 30, 2013 | 31.70 | 31.95 | 31.42 | 31.48 | 216,946 | -0.29(-0.92%) |
Aug 29, 2013 | 31.76 | 31.83 | 31.62 | 31.77 | 187,850 | -0.09(-0.29%) |
Aug 28, 2013 | 31.42 | 31.88 | 31.29 | 31.86 | 251,054 | +0.33(+1.04%) |
Aug 27, 2013 | 31.42 | 31.72 | 31.39 | 31.54 | 206,479 | -0.21(-0.67%) |
Aug 26, 2013 | 31.97 | 31.97 | 31.65 | 31.75 | 181,277 | -0.13(-0.40%) |
Aug 23, 2013 | 31.74 | 31.91 | 31.52 | 31.88 | 216,867 | +0.15(+0.46%) |
Aug 22, 2013 | 31.78 | 31.82 | 31.50 | 31.73 | 202,978 | +0.10(+0.32%) |
Aug 21, 2013 | 31.76 | 31.86 | 31.50 | 31.63 | 201,210 | -0.33(-1.02%) |
Aug 20, 2013 | 31.84 | 32.11 | 31.48 | 31.96 | 338,836 | +0.13(+0.40%) |
Aug 19, 2013 | 32.26 | 32.33 | 31.82 | 31.83 | 233,741 | -0.56(-1.73%) |
Aug 16, 2013 | 32.86 | 32.86 | 32.18 | 32.39 | 246,936 | -0.58(-1.76%) |
Aug 15, 2013 | 33.48 | 33.55 | 32.95 | 32.97 | 158,029 | -0.76(-2.25%) |
Aug 14, 2013 | 34.11 | 34.11 | 33.52 | 33.73 | 176,689 | -0.34(-1.00%) |
Aug 13, 2013 | 34.32 | 34.32 | 33.83 | 34.07 | 157,187 | -0.10(-0.28%) |
Aug 12, 2013 | 34.11 | 34.22 | 33.90 | 34.17 | 155,731 | +0.04(+0.12%) |
Aug 09, 2013 | 34.33 | 34.48 | 34.00 | 34.13 | 152,143 | -0.18(-0.54%) |
Aug 08, 2013 | 34.32 | 34.34 | 34.03 | 34.31 | 254,359 | +0.09(+0.25%) |
Aug 07, 2013 | 34.46 | 34.47 | 33.84 | 34.23 | 317,550 | -0.26(-0.77%) |
Aug 06, 2013 | 34.78 | 34.81 | 34.44 | 34.49 | 137,657 | -0.32(-0.93%) |
Aug 05, 2013 | 35.12 | 35.12 | 34.67 | 34.82 | 179,701 | -0.31(-0.88%) |
Aug 02, 2013 | 35.32 | 35.40 | 35.07 | 35.13 | 143,789 | -0.12(-0.34%) |
Aug 01, 2013 | 35.69 | 35.76 | 35.09 | 35.24 | 318,940 | -0.19(-0.52%) |
Jul 31, 2013 | 35.58 | 35.77 | 35.23 | 35.43 | 140,378 | -0.04(-0.11%) |
Jul 30, 2013 | 35.51 | 35.54 | 35.16 | 35.47 | 157,275 | +0.15(+0.41%) |
Jul 29, 2013 | 35.07 | 35.54 | 35.07 | 35.32 | 147,063 | +0.24(+0.68%) |
Jul 26, 2013 | 34.94 | 35.19 | 34.78 | 35.09 | 121,677 | -0.02(-0.06%) |
Jul 25, 2013 | 34.64 | 35.23 | 34.59 | 35.11 | 232,369 | +0.48(+1.39%) |
Jul 24, 2013 | 35.35 | 35.35 | 34.13 | 34.62 | 293,917 | -0.67(-1.91%) |
Jul 23, 2013 | 35.35 | 35.50 | 34.99 | 35.30 | 134,949 | +0.02(+0.06%) |
Jul 22, 2013 | 35.28 | 35.49 | 35.03 | 35.28 | 181,036 | -0.19(-0.52%) |
Jul 19, 2013 | 35.37 | 35.53 | 35.22 | 35.46 | 117,372 | +0.11(+0.30%) |
Jul 18, 2013 | 35.21 | 35.39 | 34.95 | 35.36 | 191,666 | +0.28(+0.81%) |
Jul 17, 2013 | 35.13 | 35.26 | 34.89 | 35.07 | 80,335 | +0.11(+0.30%) |
Jul 16, 2013 | 35.12 | 35.12 | 34.87 | 34.97 | 144,652 | -0.17(-0.47%) |
Jul 15, 2013 | 34.43 | 35.19 | 34.29 | 35.13 | 175,114 | +0.71(+2.07%) |
Jul 12, 2013 | 34.23 | 34.48 | 33.96 | 34.42 | 117,018 | +0.20(+0.58%) |
Jul 11, 2013 | 34.06 | 34.26 | 33.82 | 34.22 | 176,608 | +0.49(+1.45%) |
Jul 10, 2013 | 33.80 | 33.84 | 33.34 | 33.73 | 213,234 | -0.03(-0.08%) |
Jul 09, 2013 | 33.45 | 33.76 | 33.28 | 33.76 | 171,651 | +0.48(+1.43%) |
Jul 08, 2013 | 32.98 | 33.35 | 32.94 | 33.28 | 165,821 | +0.37(+1.12%) |
Jul 05, 2013 | 32.86 | 33.08 | 32.30 | 32.91 | 138,940 | +0.15(+0.44%) |
Jul 03, 2013 | 32.70 | 32.89 | 32.50 | 32.77 | 44,850 | +0.06(+0.18%) |
Jul 02, 2013 | 32.60 | 32.97 | 32.54 | 32.71 | 121,445 | +0.11(+0.32%) |