Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 31.96 | 32.00 | 31.77 | 32.00 | 412,864 | +0.04(+0.13%) |
Sep 27, 2013 | 31.97 | 32.09 | 31.78 | 31.96 | 140,327 | -0.11(-0.34%) |
Sep 26, 2013 | 32.00 | 32.18 | 31.97 | 32.07 | 130,616 | +0.49(+1.55%) |
Sep 25, 2013 | 31.79 | 31.82 | 31.55 | 31.58 | 189,188 | -0.37(-1.16%) |
Sep 24, 2013 | 32.00 | 32.09 | 31.75 | 31.95 | 186,134 | -0.37(-1.14%) |
Sep 23, 2013 | 32.33 | 32.34 | 32.13 | 32.32 | 217,807 | +0.23(+0.72%) |
Sep 20, 2013 | 32.29 | 32.40 | 32.07 | 32.09 | 266,569 | +0.27(+0.85%) |
Sep 19, 2013 | 32.28 | 32.38 | 31.73 | 31.82 | 508,519 | -1.16(-3.52%) |
Sep 18, 2013 | 32.33 | 33.06 | 32.14 | 32.98 | 380,895 | +0.27(+0.83%) |
Sep 17, 2013 | 32.46 | 32.74 | 32.46 | 32.71 | 472,210 | +0.30(+0.93%) |
Sep 16, 2013 | 32.43 | 32.47 | 32.29 | 32.41 | 391,341 | +0.36(+1.12%) |
Sep 13, 2013 | 32.19 | 32.19 | 31.88 | 32.05 | 242,106 | +0.25(+0.79%) |
Sep 12, 2013 | 31.87 | 31.95 | 31.71 | 31.80 | 1,237,561 | +0.25(+0.79%) |
Sep 11, 2013 | 31.41 | 31.66 | 31.32 | 31.55 | 399,862 | -0.50(-1.56%) |
Sep 10, 2013 | 32.02 | 32.09 | 31.91 | 32.05 | 541,082 | +0.28(+0.88%) |
Sep 09, 2013 | 31.69 | 31.79 | 31.53 | 31.77 | 235,382 | +0.58(+1.86%) |
Sep 06, 2013 | 31.30 | 31.38 | 31.10 | 31.19 | 363,676 | +0.10(+0.32%) |
Sep 05, 2013 | 31.09 | 31.18 | 30.95 | 31.09 | 325,040 | -0.50(-1.58%) |
Sep 04, 2013 | 31.45 | 31.66 | 31.34 | 31.59 | 536,181 | +0.24(+0.77%) |
Sep 03, 2013 | 31.42 | 31.42 | 31.21 | 31.35 | 1,090,152 | +1.45(+4.85%) |
Aug 30, 2013 | 30.03 | 30.05 | 29.82 | 29.90 | 252,256 | -0.23(-0.76%) |
Aug 29, 2013 | 30.11 | 30.32 | 30.07 | 30.13 | 196,676 | -0.27(-0.89%) |
Aug 28, 2013 | 30.33 | 30.60 | 30.24 | 30.40 | 384,443 | -0.08(-0.26%) |
Aug 27, 2013 | 30.36 | 30.52 | 30.35 | 30.48 | 491,079 | +0.03(+0.10%) |
Aug 26, 2013 | 30.54 | 30.68 | 30.41 | 30.45 | 337,187 | -0.15(-0.49%) |
Aug 23, 2013 | 30.61 | 30.74 | 30.57 | 30.60 | 216,139 | +0.06(+0.20%) |
Aug 22, 2013 | 30.69 | 30.73 | 30.52 | 30.54 | 277,073 | -0.12(-0.39%) |
Aug 21, 2013 | 30.90 | 30.90 | 30.57 | 30.66 | 170,283 | -0.28(-0.90%) |
Aug 20, 2013 | 30.89 | 31.06 | 30.84 | 30.94 | 362,820 | -0.17(-0.55%) |
Aug 19, 2013 | 31.30 | 31.48 | 31.07 | 31.11 | 154,717 | -0.27(-0.86%) |
Aug 16, 2013 | 31.49 | 31.58 | 31.36 | 31.38 | 128,904 | -0.29(-0.92%) |
Aug 15, 2013 | 31.65 | 31.79 | 31.53 | 31.67 | 152,850 | -0.22(-0.69%) |
Aug 14, 2013 | 31.91 | 31.96 | 31.69 | 31.89 | 352,802 | -0.69(-2.12%) |
Aug 13, 2013 | 32.54 | 32.63 | 32.22 | 32.58 | 267,554 | +0.24(+0.74%) |
Aug 12, 2013 | 32.27 | 32.40 | 32.25 | 32.34 | 198,577 | +0.64(+2.02%) |
Aug 09, 2013 | 32.01 | 32.01 | 31.64 | 31.70 | 343,667 | -0.59(-1.83%) |
Aug 08, 2013 | 32.50 | 32.55 | 32.16 | 32.29 | 318,627 | +0.12(+0.37%) |
Aug 07, 2013 | 32.38 | 32.50 | 32.06 | 32.17 | 262,799 | -0.36(-1.11%) |
Aug 06, 2013 | 32.41 | 32.55 | 32.23 | 32.53 | 601,650 | +0.36(+1.12%) |
Aug 05, 2013 | 32.07 | 32.25 | 31.95 | 32.17 | 239,901 | +0.47(+1.48%) |
Aug 02, 2013 | 31.43 | 31.74 | 31.31 | 31.70 | 251,297 | +0.26(+0.83%) |
Aug 01, 2013 | 31.57 | 31.64 | 31.32 | 31.44 | 455,987 | +0.60(+1.95%) |
Jul 31, 2013 | 30.84 | 31.02 | 30.77 | 30.84 | 423,178 | +0.07(+0.23%) |
Jul 30, 2013 | 30.82 | 31.04 | 30.71 | 30.77 | 719,478 | -0.72(-2.29%) |
Jul 29, 2013 | 31.54 | 31.73 | 31.40 | 31.49 | 577,568 | -0.36(-1.13%) |
Jul 26, 2013 | 31.87 | 32.57 | 31.61 | 31.85 | 903,335 | -0.43(-1.33%) |
Jul 25, 2013 | 32.09 | 32.31 | 31.94 | 32.28 | 1,221,148 | +0.38(+1.19%) |
Jul 24, 2013 | 32.63 | 32.63 | 31.40 | 31.90 | 1,546,370 | -2.63(-7.62%) |
Jul 23, 2013 | 34.32 | 34.60 | 34.32 | 34.53 | 392,179 | +0.41(+1.20%) |
Jul 22, 2013 | 33.94 | 34.12 | 33.85 | 34.12 | 197,484 | -0.06(-0.18%) |
Jul 19, 2013 | 34.04 | 34.23 | 34.00 | 34.18 | 123,636 | -0.19(-0.55%) |
Jul 18, 2013 | 34.37 | 34.57 | 34.29 | 34.37 | 164,919 | +0.09(+0.26%) |
Jul 17, 2013 | 34.43 | 34.54 | 34.17 | 34.28 | 138,226 | -0.40(-1.15%) |
Jul 16, 2013 | 34.69 | 34.80 | 34.57 | 34.68 | 193,395 | +0.54(+1.58%) |
Jul 15, 2013 | 34.14 | 34.23 | 34.04 | 34.14 | 83,773 | +0.11(+0.32%) |
Jul 12, 2013 | 33.92 | 34.03 | 33.80 | 34.03 | 314,311 | +0.24(+0.71%) |
Jul 11, 2013 | 33.66 | 33.86 | 33.51 | 33.79 | 122,802 | +0.33(+0.99%) |
Jul 10, 2013 | 33.43 | 33.65 | 33.34 | 33.46 | 88,467 | +0.06(+0.18%) |
Jul 09, 2013 | 33.46 | 33.45 | 33.32 | 33.40 | 155,729 | +0.17(+0.51%) |
Jul 08, 2013 | 33.23 | 33.40 | 33.20 | 33.23 | 204,409 | -0.37(-1.10%) |
Jul 05, 2013 | 33.68 | 33.68 | 33.33 | 33.60 | 109,775 | +0.31(+0.93%) |
Jul 03, 2013 | 33.23 | 33.38 | 32.86 | 33.29 | 197,957 | -0.34(-1.01%) |
Jul 02, 2013 | 33.72 | 34.14 | 33.52 | 33.63 | 451,025 | +0.91(+2.78%) |