Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.83 | 33.05 | 32.69 | 32.94 | 1,029,291 | -0.23(-0.70%) |
Sep 27, 2013 | 33.12 | 33.22 | 33.05 | 33.17 | 287,679 | -0.12(-0.36%) |
Sep 26, 2013 | 33.33 | 33.35 | 33.13 | 33.28 | 671,838 | +0.05(+0.15%) |
Sep 25, 2013 | 33.24 | 33.40 | 33.22 | 33.24 | 343,878 | +0.01(+0.04%) |
Sep 24, 2013 | 33.16 | 33.46 | 33.07 | 33.22 | 705,648 | +0.03(+0.09%) |
Sep 23, 2013 | 33.22 | 33.31 | 33.09 | 33.19 | 3,208,231 | -0.15(-0.46%) |
Sep 20, 2013 | 33.68 | 33.70 | 33.28 | 33.34 | 263,715 | -0.26(-0.77%) |
Sep 19, 2013 | 33.69 | 33.80 | 33.54 | 33.60 | 245,119 | -0.08(-0.23%) |
Sep 18, 2013 | 33.29 | 33.80 | 33.18 | 33.68 | 377,665 | +0.37(+1.11%) |
Sep 17, 2013 | 33.13 | 33.39 | 33.13 | 33.31 | 342,800 | +0.17(+0.53%) |
Sep 16, 2013 | 33.25 | 33.36 | 33.09 | 33.13 | 2,482,928 | +0.01(+0.02%) |
Sep 13, 2013 | 33.20 | 33.26 | 33.07 | 33.13 | 212,197 | +0.01(+0.02%) |
Sep 12, 2013 | 33.21 | 33.32 | 33.09 | 33.12 | 206,231 | -0.20(-0.59%) |
Sep 11, 2013 | 33.03 | 33.32 | 32.92 | 33.32 | 358,875 | +0.27(+0.82%) |
Sep 10, 2013 | 33.13 | 33.13 | 32.77 | 33.04 | 328,156 | +0.02(+0.06%) |
Sep 09, 2013 | 32.77 | 33.07 | 32.74 | 33.02 | 325,267 | +0.35(+1.07%) |
Sep 06, 2013 | 32.80 | 32.90 | 32.43 | 32.67 | 359,251 | +0.02(+0.06%) |
Sep 05, 2013 | 32.62 | 32.79 | 32.61 | 32.65 | 254,954 | +0.10(+0.30%) |
Sep 04, 2013 | 32.28 | 32.63 | 32.25 | 32.56 | 1,167,629 | +0.22(+0.69%) |
Sep 03, 2013 | 32.54 | 32.54 | 32.19 | 32.33 | 1,799,431 | +0.17(+0.52%) |
Aug 30, 2013 | 32.29 | 32.33 | 32.08 | 32.17 | 1,215,716 | -0.05(-0.15%) |
Aug 29, 2013 | 32.49 | 32.49 | 32.15 | 32.22 | 624,521 | -0.31(-0.94%) |
Aug 28, 2013 | 32.04 | 32.64 | 32.04 | 32.52 | 1,263,240 | +0.53(+1.65%) |
Aug 27, 2013 | 31.95 | 32.23 | 31.95 | 31.99 | 521,419 | -0.19(-0.61%) |
Aug 26, 2013 | 32.35 | 32.46 | 32.14 | 32.19 | 1,700,206 | -0.08(-0.24%) |
Aug 23, 2013 | 32.11 | 32.30 | 31.94 | 32.26 | 506,316 | +0.24(+0.76%) |
Aug 22, 2013 | 31.69 | 32.17 | 31.66 | 32.02 | 203,588 | +0.42(+1.34%) |
Aug 21, 2013 | 31.70 | 31.87 | 31.57 | 31.60 | 341,467 | -0.17(-0.55%) |
Aug 20, 2013 | 31.63 | 31.94 | 31.58 | 31.77 | 279,806 | +0.16(+0.51%) |
Aug 19, 2013 | 32.04 | 32.05 | 31.59 | 31.61 | 240,915 | -0.49(-1.54%) |
Aug 16, 2013 | 32.17 | 32.23 | 31.99 | 32.10 | 302,624 | -0.13(-0.39%) |
Aug 15, 2013 | 32.19 | 32.35 | 32.10 | 32.23 | 288,545 | -0.17(-0.52%) |
Aug 14, 2013 | 32.54 | 32.60 | 32.37 | 32.40 | 322,100 | -0.13(-0.39%) |
Aug 13, 2013 | 32.49 | 32.61 | 32.35 | 32.52 | 212,239 | +0.06(+0.17%) |
Aug 12, 2013 | 32.51 | 32.60 | 32.39 | 32.47 | 273,971 | -0.17(-0.51%) |
Aug 09, 2013 | 32.74 | 32.79 | 32.48 | 32.63 | 175,973 | -0.10(-0.32%) |
Aug 08, 2013 | 32.74 | 32.81 | 32.47 | 32.74 | 208,738 | +0.18(+0.56%) |
Aug 07, 2013 | 32.59 | 32.70 | 32.46 | 32.56 | 215,508 | -0.14(-0.43%) |
Aug 06, 2013 | 32.82 | 32.95 | 32.60 | 32.70 | 240,938 | -0.20(-0.61%) |
Aug 05, 2013 | 32.88 | 32.91 | 32.74 | 32.90 | 212,948 | -0.05(-0.15%) |
Aug 02, 2013 | 32.98 | 33.02 | 32.78 | 32.95 | 321,723 | -0.18(-0.55%) |
Aug 01, 2013 | 32.85 | 33.14 | 32.84 | 33.13 | 376,083 | +0.43(+1.32%) |
Jul 31, 2013 | 32.63 | 32.93 | 32.63 | 32.70 | 382,381 | +0.11(+0.34%) |
Jul 30, 2013 | 32.70 | 32.70 | 32.41 | 32.58 | 464,291 | -0.04(-0.13%) |
Jul 29, 2013 | 32.78 | 32.83 | 32.50 | 32.63 | 1,787,462 | -0.29(-0.89%) |
Jul 26, 2013 | 32.93 | 32.93 | 32.64 | 32.92 | 248,879 | -0.09(-0.27%) |
Jul 25, 2013 | 32.77 | 33.05 | 32.71 | 33.01 | 331,824 | +0.17(+0.53%) |
Jul 24, 2013 | 33.25 | 33.25 | 32.67 | 32.84 | 310,351 | -0.36(-1.09%) |
Jul 23, 2013 | 33.14 | 33.31 | 33.13 | 33.20 | 425,362 | +0.07(+0.21%) |
Jul 22, 2013 | 33.20 | 33.27 | 33.10 | 33.13 | 2,029,491 | -0.10(-0.31%) |
Jul 19, 2013 | 32.91 | 33.23 | 32.84 | 33.23 | 369,869 | +0.45(+1.38%) |
Jul 18, 2013 | 32.52 | 32.86 | 32.52 | 32.78 | 350,704 | +0.35(+1.07%) |
Jul 17, 2013 | 32.40 | 32.54 | 32.35 | 32.43 | 331,238 | +0.14(+0.43%) |
Jul 16, 2013 | 32.50 | 32.57 | 32.09 | 32.29 | 322,189 | -0.17(-0.54%) |
Jul 15, 2013 | 32.49 | 32.56 | 32.42 | 32.47 | 2,706,838 | -0.03(-0.11%) |
Jul 12, 2013 | 32.35 | 32.52 | 32.28 | 32.50 | 277,348 | +0.09(+0.28%) |
Jul 11, 2013 | 32.45 | 32.52 | 32.19 | 32.41 | 589,128 | +0.30(+0.93%) |
Jul 10, 2013 | 32.31 | 32.37 | 32.04 | 32.11 | 446,419 | -0.20(-0.60%) |
Jul 09, 2013 | 32.10 | 32.31 | 32.06 | 32.31 | 531,214 | +0.37(+1.16%) |
Jul 08, 2013 | 31.91 | 32.12 | 31.89 | 31.94 | 1,111,243 | +0.20(+0.61%) |
Jul 05, 2013 | 31.55 | 31.76 | 31.33 | 31.74 | 263,699 | +0.36(+1.15%) |
Jul 03, 2013 | 31.31 | 31.41 | 31.12 | 31.38 | 322,532 | +0.01(+0.02%) |
Jul 02, 2013 | 31.32 | 31.60 | 31.21 | 31.37 | 507,965 | +0.08(+0.27%) |