Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.68 | 32.82 | 32.46 | 32.49 | 1,066,079 | -0.43(-1.31%) |
Sep 27, 2013 | 32.75 | 32.94 | 32.66 | 32.92 | 199,489 | -0.12(-0.36%) |
Sep 26, 2013 | 32.94 | 33.04 | 32.80 | 33.04 | 295,134 | +0.29(+0.90%) |
Sep 25, 2013 | 32.87 | 32.89 | 32.73 | 32.75 | 382,731 | -0.12(-0.38%) |
Sep 24, 2013 | 32.91 | 33.01 | 32.80 | 32.87 | 279,137 | -0.36(-1.08%) |
Sep 23, 2013 | 33.49 | 33.49 | 33.12 | 33.23 | 591,661 | -0.01(-0.02%) |
Sep 20, 2013 | 33.29 | 33.30 | 33.18 | 33.24 | 465,975 | -0.31(-0.91%) |
Sep 19, 2013 | 33.75 | 33.75 | 33.42 | 33.54 | 803,778 | +0.16(+0.48%) |
Sep 18, 2013 | 32.80 | 33.44 | 32.70 | 33.38 | 590,926 | +0.34(+1.02%) |
Sep 17, 2013 | 32.98 | 33.14 | 32.89 | 33.05 | 390,268 | +0.06(+0.17%) |
Sep 16, 2013 | 33.07 | 33.10 | 32.93 | 32.99 | 503,685 | +0.40(+1.24%) |
Sep 13, 2013 | 32.42 | 32.61 | 32.32 | 32.59 | 3,420,687 | +0.25(+0.76%) |
Sep 12, 2013 | 32.48 | 32.54 | 32.34 | 32.34 | 3,592,884 | -0.23(-0.71%) |
Sep 11, 2013 | 32.53 | 32.61 | 32.40 | 32.57 | 7,673,741 | +0.21(+0.66%) |
Sep 10, 2013 | 32.46 | 32.48 | 32.30 | 32.36 | 3,434,439 | +0.06(+0.18%) |
Sep 09, 2013 | 32.30 | 32.36 | 32.14 | 32.30 | 894,100 | +0.51(+1.60%) |
Sep 06, 2013 | 31.69 | 31.92 | 31.44 | 31.79 | 468,997 | +0.36(+1.14%) |
Sep 05, 2013 | 31.63 | 31.67 | 31.41 | 31.43 | 683,630 | -0.20(-0.64%) |
Sep 04, 2013 | 31.50 | 31.69 | 31.35 | 31.63 | 402,525 | +0.12(+0.39%) |
Sep 03, 2013 | 31.60 | 31.68 | 31.31 | 31.51 | 333,877 | +0.13(+0.40%) |
Aug 30, 2013 | 31.52 | 31.52 | 31.16 | 31.38 | 347,910 | -0.09(-0.28%) |
Aug 29, 2013 | 31.31 | 31.49 | 31.25 | 31.47 | 340,026 | +0.20(+0.65%) |
Aug 28, 2013 | 31.22 | 31.31 | 31.16 | 31.27 | 469,062 | -0.30(-0.94%) |
Aug 27, 2013 | 31.62 | 31.78 | 31.49 | 31.56 | 802,535 | -0.62(-1.93%) |
Aug 26, 2013 | 32.28 | 32.32 | 32.14 | 32.18 | 210,499 | -0.20(-0.63%) |
Aug 23, 2013 | 32.07 | 32.39 | 32.01 | 32.39 | 570,410 | +0.24(+0.76%) |
Aug 22, 2013 | 32.11 | 32.24 | 32.01 | 32.14 | 287,499 | -0.00(-0.01%) |
Aug 21, 2013 | 32.47 | 32.47 | 32.14 | 32.15 | 338,263 | -0.87(-2.65%) |
Aug 20, 2013 | 32.84 | 33.10 | 32.78 | 33.02 | 582,298 | +0.19(+0.57%) |
Aug 19, 2013 | 32.90 | 33.08 | 32.80 | 32.83 | 797,160 | -0.06(-0.19%) |
Aug 16, 2013 | 32.98 | 33.02 | 32.79 | 32.89 | 470,289 | -0.09(-0.26%) |
Aug 15, 2013 | 32.86 | 33.05 | 32.79 | 32.98 | 369,076 | -0.24(-0.73%) |
Aug 14, 2013 | 33.49 | 33.63 | 33.13 | 33.23 | 643,721 | -0.04(-0.11%) |
Aug 13, 2013 | 33.21 | 33.27 | 32.90 | 33.26 | 609,441 | +0.12(+0.37%) |
Aug 12, 2013 | 33.04 | 33.17 | 32.95 | 33.14 | 465,570 | -0.11(-0.33%) |
Aug 09, 2013 | 33.07 | 33.40 | 33.07 | 33.25 | 256,598 | -0.07(-0.21%) |
Aug 08, 2013 | 33.28 | 33.36 | 33.05 | 33.32 | 461,596 | +0.21(+0.63%) |
Aug 07, 2013 | 33.01 | 33.21 | 32.99 | 33.11 | 429,468 | -0.37(-1.12%) |
Aug 06, 2013 | 33.41 | 33.56 | 33.23 | 33.49 | 338,492 | +0.03(+0.08%) |
Aug 05, 2013 | 33.53 | 33.55 | 33.35 | 33.46 | 292,121 | -0.12(-0.37%) |
Aug 02, 2013 | 33.33 | 33.65 | 33.28 | 33.58 | 710,149 | +0.04(+0.11%) |
Aug 01, 2013 | 33.50 | 33.65 | 33.36 | 33.55 | 1,744,195 | +0.64(+1.94%) |
Jul 31, 2013 | 33.02 | 33.36 | 32.78 | 32.91 | 985,930 | +0.16(+0.50%) |
Jul 30, 2013 | 32.92 | 32.92 | 32.63 | 32.74 | 403,175 | -0.05(-0.16%) |
Jul 29, 2013 | 32.79 | 32.84 | 32.66 | 32.80 | 409,532 | -0.03(-0.08%) |
Jul 26, 2013 | 32.68 | 32.82 | 32.50 | 32.82 | 508,184 | +0.00(+0.00%) |
Jul 25, 2013 | 32.34 | 32.82 | 32.32 | 32.82 | 796,147 | +0.06(+0.19%) |
Jul 24, 2013 | 32.97 | 32.97 | 32.63 | 32.76 | 496,481 | -0.12(-0.38%) |
Jul 23, 2013 | 33.07 | 33.07 | 32.77 | 32.89 | 483,399 | -0.19(-0.59%) |
Jul 22, 2013 | 33.03 | 33.31 | 32.89 | 33.08 | 587,900 | +0.19(+0.57%) |
Jul 19, 2013 | 32.84 | 32.94 | 32.68 | 32.89 | 397,845 | -0.23(-0.69%) |
Jul 18, 2013 | 32.91 | 33.15 | 32.89 | 33.12 | 753,390 | +0.03(+0.10%) |
Jul 17, 2013 | 33.18 | 33.20 | 32.97 | 33.09 | 467,062 | +0.25(+0.77%) |
Jul 16, 2013 | 32.85 | 32.90 | 32.68 | 32.83 | 345,208 | -0.08(-0.23%) |
Jul 15, 2013 | 32.83 | 32.91 | 32.75 | 32.91 | 319,372 | +0.28(+0.85%) |
Jul 12, 2013 | 32.65 | 32.76 | 32.50 | 32.63 | 885,876 | -0.35(-1.05%) |
Jul 11, 2013 | 32.71 | 33.03 | 32.59 | 32.98 | 815,445 | +0.57(+1.74%) |
Jul 10, 2013 | 32.23 | 32.43 | 32.22 | 32.41 | 1,736,722 | -0.42(-1.27%) |
Jul 09, 2013 | 32.85 | 32.87 | 32.62 | 32.83 | 844,023 | -0.02(-0.08%) |
Jul 08, 2013 | 32.85 | 32.97 | 32.67 | 32.85 | 358,147 | +0.50(+1.56%) |
Jul 05, 2013 | 32.48 | 32.63 | 32.10 | 32.35 | 416,043 | +0.19(+0.60%) |
Jul 03, 2013 | 31.85 | 32.17 | 31.74 | 32.16 | 325,129 | -0.08(-0.25%) |
Jul 02, 2013 | 32.37 | 32.46 | 32.04 | 32.24 | 593,570 | -0.21(-0.64%) |