Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.52 | 41.18 | 40.25 | 40.64 | 399,411 | -0.60(-1.46%) |
Sep 27, 2013 | 40.23 | 41.66 | 39.96 | 41.24 | 614,858 | +0.73(+1.79%) |
Sep 26, 2013 | 42.30 | 42.73 | 39.88 | 40.52 | 821,280 | -1.39(-3.31%) |
Sep 25, 2013 | 41.61 | 42.65 | 41.45 | 41.90 | 371,061 | +0.15(+0.36%) |
Sep 24, 2013 | 42.15 | 42.15 | 40.74 | 41.76 | 463,152 | +0.47(+1.15%) |
Sep 23, 2013 | 40.49 | 41.65 | 40.28 | 41.28 | 618,186 | +1.06(+2.63%) |
Sep 20, 2013 | 39.67 | 40.42 | 39.66 | 40.22 | 625,215 | +0.79(+1.99%) |
Sep 19, 2013 | 40.23 | 40.50 | 38.46 | 39.44 | 564,899 | -0.73(-1.83%) |
Sep 18, 2013 | 39.13 | 40.23 | 38.94 | 40.17 | 501,684 | +1.30(+3.36%) |
Sep 17, 2013 | 38.35 | 39.32 | 38.05 | 38.87 | 596,604 | +0.66(+1.73%) |
Sep 16, 2013 | 38.80 | 38.92 | 37.31 | 38.21 | 817,854 | -0.38(-0.99%) |
Sep 13, 2013 | 37.73 | 38.93 | 37.60 | 38.59 | 861,657 | +0.71(+1.88%) |
Sep 12, 2013 | 38.64 | 38.76 | 36.81 | 37.88 | 929,366 | -0.17(-0.44%) |
Sep 11, 2013 | 36.25 | 38.15 | 36.12 | 38.04 | 908,928 | +1.75(+4.81%) |
Sep 10, 2013 | 35.51 | 36.31 | 35.49 | 36.30 | 728,540 | +0.91(+2.57%) |
Sep 09, 2013 | 35.25 | 35.47 | 34.62 | 35.39 | 356,809 | +0.33(+0.94%) |
Sep 06, 2013 | 35.53 | 35.66 | 34.63 | 35.06 | 888,989 | -0.64(-1.78%) |
Sep 05, 2013 | 34.08 | 35.70 | 33.87 | 35.70 | 1,248,263 | +1.71(+5.04%) |
Sep 04, 2013 | 33.94 | 34.11 | 33.68 | 33.98 | 896,231 | +0.19(+0.58%) |
Sep 03, 2013 | 34.62 | 34.72 | 33.48 | 33.79 | 498,520 | -0.19(-0.57%) |
Aug 30, 2013 | 34.56 | 34.78 | 33.90 | 33.98 | 635,845 | -0.51(-1.47%) |
Aug 29, 2013 | 34.21 | 34.64 | 34.11 | 34.49 | 578,795 | +0.26(+0.76%) |
Aug 28, 2013 | 34.68 | 34.85 | 33.92 | 34.23 | 775,402 | +0.28(+0.82%) |
Aug 27, 2013 | 33.44 | 34.07 | 33.20 | 33.95 | 631,479 | +0.40(+1.18%) |
Aug 26, 2013 | 33.64 | 33.96 | 33.37 | 33.55 | 389,960 | +0.04(+0.12%) |
Aug 23, 2013 | 33.51 | 33.68 | 33.06 | 33.51 | 210,678 | +0.07(+0.21%) |
Aug 22, 2013 | 33.29 | 33.62 | 33.06 | 33.44 | 207,753 | +0.42(+1.28%) |
Aug 21, 2013 | 33.59 | 33.74 | 32.83 | 33.02 | 352,232 | -0.46(-1.38%) |
Aug 20, 2013 | 32.44 | 33.75 | 32.44 | 33.48 | 562,767 | +1.04(+3.20%) |
Aug 19, 2013 | 33.74 | 33.92 | 32.44 | 32.44 | 526,369 | -1.38(-4.07%) |
Aug 16, 2013 | 34.31 | 34.58 | 33.76 | 33.82 | 387,488 | -0.67(-1.94%) |
Aug 15, 2013 | 35.45 | 35.45 | 34.18 | 34.49 | 672,784 | -1.21(-3.38%) |
Aug 14, 2013 | 35.66 | 36.01 | 35.44 | 35.70 | 358,927 | +0.02(+0.05%) |
Aug 13, 2013 | 36.23 | 36.23 | 35.43 | 35.68 | 479,421 | -0.46(-1.28%) |
Aug 12, 2013 | 36.20 | 36.39 | 36.04 | 36.14 | 590,517 | -0.01(-0.04%) |
Aug 09, 2013 | 35.96 | 36.48 | 35.84 | 36.15 | 443,291 | +0.19(+0.54%) |
Aug 08, 2013 | 35.51 | 36.27 | 35.42 | 35.96 | 462,387 | +0.66(+1.87%) |
Aug 07, 2013 | 35.40 | 35.52 | 34.97 | 35.30 | 411,712 | -0.08(-0.22%) |
Aug 06, 2013 | 35.59 | 35.82 | 35.05 | 35.37 | 587,928 | -0.10(-0.27%) |
Aug 05, 2013 | 34.63 | 35.84 | 34.59 | 35.47 | 981,122 | +0.88(+2.56%) |
Aug 02, 2013 | 33.87 | 34.69 | 33.79 | 34.59 | 602,248 | +0.80(+2.35%) |
Aug 01, 2013 | 34.60 | 35.53 | 33.75 | 33.79 | 1,417,137 | +1.17(+3.58%) |
Jul 31, 2013 | 31.82 | 32.71 | 31.51 | 32.62 | 619,817 | +0.99(+3.12%) |
Jul 30, 2013 | 31.33 | 31.74 | 31.20 | 31.64 | 281,405 | +0.34(+1.09%) |
Jul 29, 2013 | 31.60 | 31.86 | 31.12 | 31.30 | 246,735 | -0.34(-1.07%) |
Jul 26, 2013 | 31.51 | 31.99 | 31.46 | 31.64 | 239,732 | -0.07(-0.22%) |
Jul 25, 2013 | 31.15 | 31.74 | 30.83 | 31.71 | 269,029 | +0.43(+1.37%) |
Jul 24, 2013 | 31.04 | 31.29 | 30.89 | 31.28 | 319,780 | +0.29(+0.95%) |
Jul 23, 2013 | 31.33 | 31.45 | 30.92 | 30.98 | 224,070 | -0.25(-0.80%) |
Jul 22, 2013 | 31.49 | 31.59 | 31.20 | 31.23 | 330,557 | -0.24(-0.75%) |
Jul 19, 2013 | 31.45 | 31.57 | 31.37 | 31.47 | 333,365 | -0.10(-0.32%) |
Jul 18, 2013 | 31.49 | 31.74 | 31.41 | 31.57 | 298,498 | +0.03(+0.10%) |
Jul 17, 2013 | 31.66 | 31.91 | 31.37 | 31.54 | 411,584 | -0.08(-0.24%) |
Jul 16, 2013 | 31.90 | 31.90 | 31.18 | 31.62 | 507,207 | -0.31(-0.96%) |
Jul 15, 2013 | 32.44 | 32.62 | 31.90 | 31.92 | 525,300 | -0.47(-1.45%) |
Jul 12, 2013 | 32.41 | 32.81 | 32.21 | 32.39 | 628,744 | -0.05(-0.16%) |
Jul 11, 2013 | 32.51 | 32.57 | 32.19 | 32.44 | 480,711 | +0.17(+0.54%) |
Jul 10, 2013 | 32.04 | 32.31 | 31.65 | 32.27 | 309,972 | +0.22(+0.70%) |
Jul 09, 2013 | 31.04 | 32.07 | 30.96 | 32.05 | 493,784 | +1.09(+3.52%) |
Jul 08, 2013 | 30.80 | 31.09 | 30.73 | 30.96 | 327,872 | +0.21(+0.69%) |
Jul 05, 2013 | 30.59 | 31.08 | 30.09 | 30.74 | 450,931 | +0.46(+1.50%) |
Jul 03, 2013 | 30.31 | 30.46 | 29.94 | 30.29 | 269,345 | +0.00(+0.00%) |
Jul 02, 2013 | 31.08 | 31.32 | 30.14 | 30.29 | 521,953 | -0.70(-2.26%) |