Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 35.39 | 36.00 | 35.39 | 35.98 | 254,395 | +0.13(+0.37%) |
Sep 27, 2013 | 35.64 | 35.97 | 35.35 | 35.85 | 182,624 | +0.09(+0.26%) |
Sep 26, 2013 | 36.01 | 36.16 | 35.47 | 35.76 | 123,070 | -0.24(-0.68%) |
Sep 25, 2013 | 36.18 | 36.41 | 35.95 | 36.00 | 287,016 | -0.02(-0.05%) |
Sep 24, 2013 | 35.72 | 36.35 | 35.71 | 36.02 | 363,278 | +0.14(+0.40%) |
Sep 23, 2013 | 35.42 | 35.98 | 35.42 | 35.88 | 422,432 | +0.48(+1.35%) |
Sep 20, 2013 | 35.99 | 36.13 | 35.40 | 35.40 | 523,925 | -0.73(-2.01%) |
Sep 19, 2013 | 36.15 | 36.45 | 35.86 | 36.13 | 436,307 | -0.03(-0.09%) |
Sep 18, 2013 | 35.62 | 36.29 | 35.30 | 36.16 | 585,589 | +0.55(+1.53%) |
Sep 17, 2013 | 35.46 | 35.67 | 34.94 | 35.61 | 332,230 | +0.47(+1.33%) |
Sep 16, 2013 | 35.32 | 35.56 | 35.10 | 35.14 | 251,093 | +0.27(+0.78%) |
Sep 13, 2013 | 34.89 | 35.01 | 34.78 | 34.87 | 283,219 | +0.09(+0.25%) |
Sep 12, 2013 | 35.71 | 35.71 | 34.70 | 34.78 | 546,500 | -0.89(-2.51%) |
Sep 11, 2013 | 35.45 | 35.70 | 35.45 | 35.68 | 214,921 | +0.32(+0.90%) |
Sep 10, 2013 | 35.09 | 35.49 | 35.09 | 35.36 | 373,793 | +0.29(+0.83%) |
Sep 09, 2013 | 34.88 | 35.08 | 34.66 | 35.07 | 418,686 | +0.33(+0.95%) |
Sep 06, 2013 | 34.86 | 35.03 | 34.59 | 34.74 | 307,839 | +0.12(+0.34%) |
Sep 05, 2013 | 34.16 | 34.71 | 34.06 | 34.62 | 289,309 | +0.55(+1.62%) |
Sep 04, 2013 | 33.96 | 34.60 | 33.86 | 34.07 | 584,262 | +0.05(+0.15%) |
Sep 03, 2013 | 34.64 | 34.96 | 33.98 | 34.02 | 775,213 | -0.18(-0.53%) |
Aug 30, 2013 | 35.07 | 35.09 | 34.16 | 34.20 | 1,180,191 | -0.80(-2.29%) |
Aug 29, 2013 | 35.09 | 35.09 | 34.91 | 35.00 | 162,987 | -0.12(-0.35%) |
Aug 28, 2013 | 35.05 | 35.42 | 34.99 | 35.13 | 239,082 | -0.03(-0.09%) |
Aug 27, 2013 | 35.04 | 35.24 | 34.98 | 35.16 | 268,144 | -0.24(-0.68%) |
Aug 26, 2013 | 35.59 | 35.80 | 35.31 | 35.40 | 140,423 | -0.19(-0.54%) |
Aug 23, 2013 | 35.60 | 35.80 | 35.50 | 35.59 | 248,493 | +0.09(+0.25%) |
Aug 22, 2013 | 35.42 | 35.85 | 35.27 | 35.50 | 243,412 | +0.15(+0.42%) |
Aug 21, 2013 | 35.24 | 35.72 | 35.22 | 35.36 | 230,371 | -0.04(-0.12%) |
Aug 20, 2013 | 35.40 | 35.63 | 35.12 | 35.40 | 216,639 | -0.10(-0.28%) |
Aug 19, 2013 | 35.91 | 35.96 | 35.40 | 35.50 | 100,385 | -0.35(-0.99%) |
Aug 16, 2013 | 36.52 | 36.52 | 35.81 | 35.85 | 107,661 | -0.71(-1.95%) |
Aug 15, 2013 | 36.91 | 37.20 | 36.52 | 36.57 | 201,139 | -0.63(-1.70%) |
Aug 14, 2013 | 36.78 | 37.33 | 36.49 | 37.20 | 245,317 | +0.41(+1.11%) |
Aug 13, 2013 | 36.86 | 36.86 | 36.56 | 36.79 | 164,355 | +0.00(+0.00%) |
Aug 12, 2013 | 36.48 | 36.88 | 36.48 | 36.79 | 220,194 | +0.21(+0.58%) |
Aug 09, 2013 | 36.34 | 36.60 | 36.24 | 36.58 | 395,425 | +0.38(+1.06%) |
Aug 08, 2013 | 35.76 | 36.60 | 35.76 | 36.19 | 427,969 | +0.55(+1.55%) |
Aug 07, 2013 | 35.84 | 36.04 | 35.47 | 35.64 | 157,740 | -0.23(-0.64%) |
Aug 06, 2013 | 35.54 | 36.19 | 35.54 | 35.87 | 645,237 | -0.80(-2.17%) |
Aug 05, 2013 | 36.64 | 36.79 | 36.58 | 36.67 | 148,302 | -0.06(-0.15%) |
Aug 02, 2013 | 36.17 | 37.04 | 36.17 | 36.72 | 275,643 | +0.57(+1.58%) |
Aug 01, 2013 | 35.91 | 36.21 | 35.72 | 36.15 | 620,935 | +0.47(+1.32%) |
Jul 31, 2013 | 36.29 | 36.50 | 35.65 | 35.68 | 518,002 | -0.65(-1.78%) |
Jul 30, 2013 | 36.62 | 36.73 | 36.07 | 36.32 | 300,617 | -0.16(-0.44%) |
Jul 29, 2013 | 36.24 | 36.56 | 36.15 | 36.49 | 149,677 | -0.02(-0.05%) |
Jul 26, 2013 | 36.26 | 36.64 | 35.95 | 36.50 | 279,631 | +0.11(+0.29%) |
Jul 25, 2013 | 36.02 | 36.45 | 35.69 | 36.40 | 390,766 | +0.39(+1.07%) |
Jul 24, 2013 | 35.91 | 36.04 | 35.75 | 36.01 | 419,150 | +0.09(+0.24%) |
Jul 23, 2013 | 35.11 | 36.03 | 35.07 | 35.93 | 259,922 | +0.81(+2.30%) |
Jul 22, 2013 | 35.49 | 35.41 | 34.99 | 35.12 | 303,461 | -0.29(-0.82%) |
Jul 19, 2013 | 35.24 | 35.68 | 35.08 | 35.41 | 372,677 | +0.12(+0.33%) |
Jul 18, 2013 | 34.97 | 35.37 | 34.79 | 35.29 | 348,574 | +0.47(+1.36%) |
Jul 17, 2013 | 34.56 | 34.88 | 34.50 | 34.82 | 446,919 | +0.36(+1.05%) |
Jul 16, 2013 | 34.13 | 34.75 | 33.55 | 34.46 | 1,198,910 | +0.18(+0.53%) |
Jul 15, 2013 | 33.31 | 34.68 | 33.28 | 34.28 | 601,417 | +0.91(+2.74%) |
Jul 12, 2013 | 32.93 | 33.41 | 32.62 | 33.37 | 734,423 | +0.22(+0.66%) |
Jul 11, 2013 | 33.34 | 33.39 | 32.85 | 33.15 | 1,017,484 | +0.11(+0.32%) |
Jul 10, 2013 | 34.25 | 34.25 | 32.69 | 33.04 | 906,687 | -1.02(-3.01%) |
Jul 09, 2013 | 34.26 | 34.18 | 34.04 | 34.07 | 289,858 | -0.01(-0.02%) |
Jul 08, 2013 | 34.45 | 34.45 | 33.95 | 34.08 | 234,878 | -0.20(-0.60%) |
Jul 05, 2013 | 34.42 | 34.42 | 33.89 | 34.28 | 392,365 | +0.23(+0.67%) |
Jul 03, 2013 | 34.15 | 34.50 | 33.93 | 34.05 | 213,467 | -0.40(-1.15%) |
Jul 02, 2013 | 34.26 | 34.88 | 33.75 | 34.45 | 349,224 | +0.10(+0.29%) |