Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.49 | 30.12 | 29.21 | 30.00 | 379,765 | +0.19(+0.63%) |
Sep 26, 2013 | 31.15 | 31.15 | 29.32 | 29.81 | 885,435 | -1.40(-4.48%) |
Sep 25, 2013 | 31.42 | 31.60 | 30.88 | 31.21 | 404,336 | -0.23(-0.73%) |
Sep 24, 2013 | 32.79 | 32.94 | 31.43 | 31.44 | 505,792 | -1.54(-4.66%) |
Sep 23, 2013 | 32.08 | 32.99 | 31.76 | 32.97 | 309,931 | +0.75(+2.34%) |
Sep 20, 2013 | 32.18 | 32.37 | 32.07 | 32.22 | 475,087 | -0.05(-0.15%) |
Sep 19, 2013 | 32.63 | 32.74 | 31.93 | 32.27 | 277,928 | -0.35(-1.06%) |
Sep 18, 2013 | 32.75 | 32.75 | 31.89 | 32.62 | 150,315 | -0.08(-0.24%) |
Sep 17, 2013 | 32.22 | 32.77 | 32.15 | 32.69 | 206,918 | +0.48(+1.48%) |
Sep 16, 2013 | 32.46 | 32.45 | 32.17 | 32.22 | 184,745 | +0.15(+0.46%) |
Sep 13, 2013 | 32.00 | 32.19 | 31.67 | 32.07 | 164,755 | +0.17(+0.53%) |
Sep 12, 2013 | 31.90 | 32.06 | 31.66 | 31.90 | 203,341 | -0.01(-0.03%) |
Sep 11, 2013 | 31.96 | 32.23 | 31.71 | 31.91 | 234,130 | +0.00(+0.00%) |
Sep 10, 2013 | 31.58 | 31.99 | 31.36 | 31.91 | 320,158 | +0.54(+1.71%) |
Sep 09, 2013 | 31.66 | 31.69 | 31.25 | 31.38 | 319,021 | -0.16(-0.50%) |
Sep 06, 2013 | 32.35 | 32.36 | 31.23 | 31.53 | 440,441 | -0.66(-2.06%) |
Sep 05, 2013 | 32.40 | 32.67 | 32.14 | 32.20 | 113,168 | -0.26(-0.79%) |
Sep 04, 2013 | 32.36 | 32.47 | 32.00 | 32.46 | 310,990 | +0.22(+0.68%) |
Sep 03, 2013 | 32.65 | 32.67 | 31.87 | 32.24 | 635,904 | +0.05(+0.15%) |
Aug 30, 2013 | 32.23 | 32.49 | 31.97 | 32.19 | 469,238 | -0.06(-0.18%) |
Aug 29, 2013 | 31.50 | 32.30 | 31.27 | 32.25 | 422,522 | +0.81(+2.59%) |
Aug 28, 2013 | 31.03 | 31.44 | 30.82 | 31.44 | 287,304 | +0.29(+0.92%) |
Aug 27, 2013 | 32.22 | 32.22 | 30.93 | 31.15 | 328,058 | -1.49(-4.56%) |
Aug 26, 2013 | 32.66 | 32.85 | 32.49 | 32.64 | 167,964 | -0.01(-0.03%) |
Aug 23, 2013 | 32.47 | 32.69 | 32.47 | 32.65 | 189,907 | +0.18(+0.55%) |
Aug 22, 2013 | 31.91 | 32.86 | 31.70 | 32.47 | 168,711 | +0.63(+1.99%) |
Aug 21, 2013 | 31.56 | 32.27 | 31.34 | 31.83 | 243,972 | +0.19(+0.60%) |
Aug 20, 2013 | 31.17 | 31.83 | 30.91 | 31.64 | 314,976 | +0.47(+1.49%) |
Aug 19, 2013 | 31.35 | 31.60 | 31.10 | 31.18 | 226,131 | -0.21(-0.66%) |
Aug 16, 2013 | 30.98 | 31.67 | 30.74 | 31.39 | 280,481 | +0.23(+0.73%) |
Aug 15, 2013 | 31.36 | 31.41 | 30.97 | 31.16 | 346,932 | -0.52(-1.63%) |
Aug 14, 2013 | 31.70 | 31.85 | 31.59 | 31.67 | 228,907 | +0.08(+0.25%) |
Aug 13, 2013 | 31.93 | 31.93 | 31.33 | 31.59 | 255,775 | -0.50(-1.54%) |
Aug 12, 2013 | 32.04 | 32.20 | 31.87 | 32.09 | 232,391 | -0.14(-0.43%) |
Aug 09, 2013 | 32.50 | 32.50 | 32.02 | 32.23 | 314,542 | -0.31(-0.94%) |
Aug 08, 2013 | 32.94 | 32.98 | 32.33 | 32.54 | 202,821 | -0.16(-0.49%) |
Aug 07, 2013 | 33.19 | 33.19 | 32.49 | 32.69 | 215,616 | -0.60(-1.82%) |
Aug 06, 2013 | 33.44 | 33.70 | 33.00 | 33.30 | 265,114 | -0.16(-0.47%) |
Aug 05, 2013 | 34.58 | 34.58 | 33.37 | 33.46 | 384,489 | -1.26(-3.63%) |
Aug 02, 2013 | 34.34 | 34.75 | 34.27 | 34.72 | 280,362 | +0.36(+1.04%) |
Aug 01, 2013 | 33.73 | 35.34 | 33.48 | 34.36 | 293,033 | +0.74(+2.21%) |
Jul 31, 2013 | 33.73 | 34.13 | 33.45 | 33.62 | 344,412 | -0.08(-0.24%) |
Jul 30, 2013 | 34.08 | 34.31 | 33.43 | 33.70 | 283,609 | -0.28(-0.82%) |
Jul 29, 2013 | 34.34 | 34.67 | 33.87 | 33.97 | 185,864 | -0.37(-1.07%) |
Jul 26, 2013 | 33.95 | 34.36 | 33.83 | 34.34 | 203,723 | +0.22(+0.64%) |
Jul 25, 2013 | 33.92 | 34.29 | 33.74 | 34.12 | 275,363 | +0.24(+0.70%) |
Jul 24, 2013 | 34.38 | 34.41 | 33.70 | 33.88 | 372,185 | -0.24(-0.70%) |
Jul 23, 2013 | 34.75 | 34.82 | 34.11 | 34.12 | 214,125 | -0.50(-1.43%) |
Jul 22, 2013 | 34.80 | 35.02 | 34.35 | 34.62 | 284,379 | -0.22(-0.63%) |
Jul 19, 2013 | 34.92 | 35.19 | 34.56 | 34.84 | 275,185 | -0.21(-0.59%) |
Jul 18, 2013 | 35.36 | 35.67 | 34.99 | 35.04 | 228,836 | -0.19(-0.53%) |
Jul 17, 2013 | 34.67 | 35.49 | 34.62 | 35.23 | 260,713 | +0.85(+2.48%) |
Jul 16, 2013 | 34.41 | 34.59 | 34.11 | 34.38 | 265,356 | -0.03(-0.09%) |
Jul 15, 2013 | 33.87 | 34.54 | 33.87 | 34.41 | 271,675 | +0.56(+1.64%) |
Jul 12, 2013 | 33.58 | 33.99 | 33.55 | 33.85 | 315,211 | +0.20(+0.59%) |
Jul 11, 2013 | 34.41 | 34.44 | 33.45 | 33.66 | 306,484 | -0.24(-0.70%) |
Jul 10, 2013 | 33.48 | 33.98 | 33.48 | 33.89 | 317,825 | +0.54(+1.60%) |
Jul 09, 2013 | 30.77 | 34.19 | 30.08 | 33.36 | 872,112 | +3.28(+10.91%) |
Jul 08, 2013 | 29.97 | 30.77 | 29.97 | 30.08 | 320,715 | +0.18(+0.60%) |
Jul 05, 2013 | 29.84 | 29.93 | 29.39 | 29.90 | 203,647 | +0.46(+1.55%) |
Jul 03, 2013 | 28.95 | 29.57 | 28.77 | 29.44 | 69,188 | +0.45(+1.54%) |
Jul 02, 2013 | 29.37 | 29.56 | 28.78 | 29.00 | 108,345 | -0.38(-1.28%) |