Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 34.20 | 34.23 | 33.96 | 34.12 | 0 | -0.07(-0.21%) |
Sep 26, 2013 | 34.19 | 34.63 | 34.01 | 34.20 | 1,043,191 | +0.14(+0.40%) |
Sep 25, 2013 | 34.51 | 34.75 | 34.05 | 34.06 | 1,481,971 | -0.28(-0.80%) |
Sep 24, 2013 | 34.04 | 34.55 | 33.86 | 34.33 | 1,754,875 | +0.39(+1.16%) |
Sep 23, 2013 | 34.80 | 34.93 | 33.77 | 33.94 | 0 | -0.97(-2.78%) |
Sep 20, 2013 | 34.65 | 35.16 | 34.63 | 34.91 | 0 | +0.46(+1.33%) |
Sep 19, 2013 | 34.54 | 34.76 | 34.41 | 34.45 | 1,953,112 | -0.09(-0.27%) |
Sep 18, 2013 | 34.80 | 34.84 | 34.14 | 34.54 | 0 | -0.10(-0.29%) |
Sep 17, 2013 | 34.76 | 34.91 | 34.58 | 34.65 | 0 | +0.05(+0.13%) |
Sep 16, 2013 | 34.82 | 34.91 | 34.46 | 34.60 | 4,375,018 | +0.08(+0.24%) |
Sep 13, 2013 | 34.15 | 34.56 | 34.01 | 34.52 | 0 | -0.34(-0.97%) |
Sep 12, 2013 | 35.58 | 35.73 | 34.76 | 34.86 | 0 | -0.72(-2.04%) |
Sep 11, 2013 | 35.75 | 35.83 | 35.31 | 35.58 | 0 | -0.28(-0.77%) |
Sep 10, 2013 | 35.52 | 35.89 | 35.43 | 35.86 | 0 | +0.55(+1.56%) |
Sep 09, 2013 | 35.27 | 35.57 | 35.06 | 35.31 | 0 | +0.39(+1.13%) |
Sep 06, 2013 | 36.18 | 36.18 | 34.65 | 34.91 | 0 | -0.83(-2.33%) |
Sep 05, 2013 | 35.46 | 36.16 | 35.39 | 35.75 | 0 | +0.18(+0.52%) |
Sep 04, 2013 | 34.65 | 35.69 | 34.56 | 35.56 | 0 | +0.80(+2.29%) |
Sep 03, 2013 | 34.94 | 35.06 | 34.52 | 34.76 | 1,434,264 | +0.69(+2.02%) |
Aug 30, 2013 | 35.35 | 35.59 | 33.82 | 34.08 | 0 | -0.70(-2.00%) |
Aug 29, 2013 | 34.34 | 34.91 | 33.83 | 34.77 | 3,457,737 | +0.63(+1.85%) |
Aug 28, 2013 | 32.36 | 34.21 | 32.10 | 34.14 | 3,689,890 | +1.62(+4.99%) |
Aug 27, 2013 | 32.70 | 33.00 | 32.11 | 32.52 | 2,234,517 | -0.76(-2.29%) |
Aug 26, 2013 | 33.13 | 33.53 | 32.85 | 33.28 | 0 | +0.14(+0.42%) |
Aug 23, 2013 | 33.12 | 33.43 | 32.80 | 33.14 | 0 | +0.07(+0.22%) |
Aug 22, 2013 | 32.22 | 33.36 | 32.14 | 33.07 | 1,770,496 | +1.18(+3.71%) |
Aug 21, 2013 | 32.41 | 32.41 | 31.78 | 31.89 | 2,146,662 | -0.69(-2.11%) |
Aug 20, 2013 | 32.55 | 32.87 | 32.28 | 32.57 | 1,534,775 | +0.13(+0.40%) |
Aug 19, 2013 | 32.69 | 32.98 | 32.40 | 32.44 | 0 | -0.05(-0.14%) |
Aug 16, 2013 | 31.81 | 32.78 | 31.81 | 32.49 | 0 | +0.50(+1.55%) |
Aug 15, 2013 | 32.83 | 32.91 | 31.96 | 32.00 | 1,711,560 | -1.02(-3.08%) |
Aug 14, 2013 | 32.75 | 33.56 | 32.55 | 33.01 | 0 | +0.19(+0.59%) |
Aug 13, 2013 | 33.00 | 33.20 | 32.52 | 32.82 | 1,783,487 | -0.13(-0.39%) |
Aug 12, 2013 | 32.73 | 32.95 | 32.09 | 32.95 | 1,837,527 | +0.70(+2.16%) |
Aug 09, 2013 | 32.73 | 32.94 | 32.20 | 32.25 | 2,040,511 | -0.37(-1.12%) |
Aug 08, 2013 | 32.55 | 33.00 | 32.39 | 32.62 | 3,365,126 | +0.28(+0.88%) |
Aug 07, 2013 | 31.95 | 32.35 | 31.67 | 32.33 | 2,155,423 | +0.12(+0.37%) |
Aug 06, 2013 | 32.87 | 32.87 | 32.16 | 32.22 | 1,788,828 | -0.59(-1.79%) |
Aug 05, 2013 | 32.86 | 33.25 | 32.52 | 32.80 | 2,212,810 | +0.01(+0.03%) |
Aug 02, 2013 | 31.91 | 32.94 | 31.42 | 32.79 | 3,309,763 | +0.86(+2.70%) |
Aug 01, 2013 | 30.21 | 32.05 | 29.88 | 31.93 | 5,617,278 | +2.00(+6.68%) |
Jul 31, 2013 | 30.49 | 30.90 | 29.92 | 29.93 | 0 | -0.44(-1.46%) |
Jul 30, 2013 | 30.35 | 30.47 | 30.15 | 30.38 | 0 | -0.00(-0.01%) |
Jul 29, 2013 | 30.15 | 30.64 | 30.15 | 30.38 | 0 | -0.12(-0.39%) |
Jul 26, 2013 | 30.28 | 30.59 | 30.13 | 30.50 | 0 | +0.02(+0.06%) |
Jul 25, 2013 | 30.03 | 30.98 | 30.03 | 30.48 | 3,478,126 | -0.25(-0.81%) |
Jul 24, 2013 | 31.08 | 31.53 | 30.70 | 30.73 | 0 | -0.33(-1.06%) |
Jul 23, 2013 | 30.60 | 31.32 | 30.46 | 31.06 | 0 | +0.84(+2.79%) |
Jul 22, 2013 | 29.94 | 30.38 | 29.71 | 30.22 | 0 | +0.25(+0.83%) |
Jul 19, 2013 | 30.21 | 30.24 | 29.81 | 29.97 | 3,240,481 | -0.37(-1.21%) |
Jul 18, 2013 | 30.73 | 31.00 | 30.29 | 30.34 | 2,948,189 | -0.53(-1.72%) |
Jul 17, 2013 | 30.58 | 31.12 | 30.54 | 30.87 | 1,525,842 | +0.33(+1.08%) |
Jul 16, 2013 | 30.05 | 30.55 | 30.05 | 30.54 | 0 | +0.41(+1.37%) |
Jul 15, 2013 | 29.88 | 30.19 | 29.79 | 30.13 | 0 | +0.30(+1.01%) |
Jul 12, 2013 | 29.47 | 29.83 | 29.32 | 29.82 | 0 | +0.35(+1.18%) |
Jul 11, 2013 | 29.30 | 29.80 | 28.98 | 29.47 | 0 | +0.46(+1.58%) |
Jul 10, 2013 | 29.07 | 29.27 | 28.92 | 29.02 | 0 | -0.02(-0.07%) |
Jul 09, 2013 | 28.95 | 29.34 | 28.85 | 29.04 | 0 | +0.26(+0.90%) |
Jul 08, 2013 | 29.79 | 29.87 | 28.67 | 28.78 | 0 | -0.88(-2.97%) |
Jul 05, 2013 | 29.24 | 29.70 | 29.05 | 29.66 | 0 | +0.65(+2.24%) |
Jul 03, 2013 | 28.59 | 29.03 | 28.52 | 29.01 | 0 | +0.27(+0.93%) |
Jul 02, 2013 | 28.43 | 29.18 | 28.43 | 28.74 | 0 | +0.16(+0.55%) |