Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 37.14 | 37.33 | 36.51 | 36.80 | 0 | -0.56(-1.50%) |
Sep 26, 2013 | 37.32 | 37.63 | 37.01 | 37.36 | 0 | +0.49(+1.33%) |
Sep 25, 2013 | 37.25 | 37.25 | 36.74 | 36.87 | 0 | -0.61(-1.63%) |
Sep 24, 2013 | 36.94 | 37.50 | 36.71 | 37.48 | 2,819,669 | +0.79(+2.15%) |
Sep 23, 2013 | 36.65 | 36.82 | 36.12 | 36.69 | 0 | +0.10(+0.27%) |
Sep 20, 2013 | 38.05 | 38.10 | 36.01 | 36.59 | 0 | -1.34(-3.53%) |
Sep 19, 2013 | 36.67 | 37.97 | 36.40 | 37.93 | 3,490,310 | +1.71(+4.72%) |
Sep 18, 2013 | 35.17 | 36.45 | 35.11 | 36.22 | 0 | +1.03(+2.93%) |
Sep 17, 2013 | 34.86 | 35.50 | 34.61 | 35.19 | 0 | +0.28(+0.80%) |
Sep 16, 2013 | 34.94 | 34.99 | 34.55 | 34.91 | 0 | +0.53(+1.54%) |
Sep 13, 2013 | 34.50 | 34.60 | 34.04 | 34.38 | 0 | -0.02(-0.06%) |
Sep 12, 2013 | 34.44 | 34.64 | 33.69 | 34.40 | 0 | -0.10(-0.29%) |
Sep 11, 2013 | 35.11 | 35.19 | 34.40 | 34.50 | 0 | -0.50(-1.43%) |
Sep 10, 2013 | 35.40 | 35.88 | 34.85 | 35.00 | 0 | -0.17(-0.48%) |
Sep 09, 2013 | 34.33 | 35.36 | 34.33 | 35.17 | 0 | +0.93(+2.72%) |
Sep 06, 2013 | 35.10 | 35.10 | 33.63 | 34.24 | 0 | -0.43(-1.24%) |
Sep 05, 2013 | 33.29 | 35.24 | 33.10 | 34.67 | 0 | +1.69(+5.12%) |
Sep 04, 2013 | 32.16 | 33.51 | 31.79 | 32.98 | 0 | +0.96(+3.00%) |
Sep 03, 2013 | 32.20 | 32.50 | 31.62 | 32.02 | 0 | +0.02(+0.06%) |
Aug 30, 2013 | 32.25 | 32.71 | 31.86 | 32.00 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 31.21 | 32.25 | 31.15 | 32.01 | 0 | -0.40(-1.23%) |
Aug 28, 2013 | 32.03 | 32.62 | 31.82 | 32.41 | 0 | +0.27(+0.84%) |
Aug 27, 2013 | 32.66 | 32.97 | 31.95 | 32.14 | 0 | -1.10(-3.31%) |
Aug 26, 2013 | 33.60 | 33.76 | 33.15 | 33.24 | 0 | -0.20(-0.60%) |
Aug 23, 2013 | 33.56 | 33.62 | 33.01 | 33.44 | 0 | +0.14(+0.42%) |
Aug 22, 2013 | 32.95 | 33.82 | 32.80 | 33.30 | 0 | +0.57(+1.74%) |
Aug 21, 2013 | 32.90 | 33.43 | 32.58 | 32.73 | 0 | -0.04(-0.12%) |
Aug 20, 2013 | 32.40 | 32.98 | 32.30 | 32.77 | 0 | +0.39(+1.20%) |
Aug 19, 2013 | 32.90 | 33.08 | 31.77 | 32.38 | 0 | -0.74(-2.23%) |
Aug 16, 2013 | 32.99 | 33.40 | 32.79 | 33.12 | 0 | +0.12(+0.36%) |
Aug 15, 2013 | 33.27 | 33.73 | 32.82 | 33.00 | 1,859,789 | -0.70(-2.08%) |
Aug 14, 2013 | 33.66 | 34.79 | 33.00 | 33.70 | 0 | +0.50(+1.51%) |
Aug 13, 2013 | 32.61 | 33.56 | 32.33 | 33.20 | 1,326,169 | +0.52(+1.59%) |
Aug 12, 2013 | 32.71 | 32.89 | 32.31 | 32.68 | 1,316,941 | -0.36(-1.09%) |
Aug 09, 2013 | 32.86 | 33.28 | 32.68 | 33.04 | 1,083,249 | +0.04(+0.12%) |
Aug 08, 2013 | 33.00 | 33.24 | 32.39 | 33.00 | 1,332,957 | +0.24(+0.73%) |
Aug 07, 2013 | 32.87 | 32.94 | 31.92 | 32.76 | 1,564,388 | -0.59(-1.77%) |
Aug 06, 2013 | 33.49 | 33.57 | 32.80 | 33.35 | 1,492,651 | -0.15(-0.45%) |
Aug 05, 2013 | 33.58 | 33.81 | 33.40 | 33.50 | 1,415,235 | -0.28(-0.83%) |
Aug 02, 2013 | 33.06 | 33.85 | 33.03 | 33.78 | 2,531,393 | +0.06(+0.18%) |
Aug 01, 2013 | 33.10 | 34.27 | 32.80 | 33.72 | 4,176,574 | +1.21(+3.72%) |
Jul 31, 2013 | 32.13 | 32.63 | 32.00 | 32.51 | 0 | +0.03(+0.09%) |
Jul 30, 2013 | 32.05 | 32.67 | 30.39 | 32.48 | 0 | +0.49(+1.53%) |
Jul 29, 2013 | 33.00 | 33.30 | 31.86 | 31.99 | 0 | -1.43(-4.28%) |
Jul 26, 2013 | 31.60 | 33.66 | 31.35 | 33.42 | 0 | +1.61(+5.06%) |
Jul 25, 2013 | 32.98 | 33.15 | 31.25 | 31.81 | 4,416,000 | +0.95(+3.08%) |
Jul 24, 2013 | 31.35 | 31.59 | 29.97 | 30.86 | 4,664,353 | -0.59(-1.88%) |
Jul 23, 2013 | 31.50 | 31.82 | 31.35 | 31.45 | 0 | -0.01(-0.03%) |
Jul 22, 2013 | 31.36 | 31.57 | 31.16 | 31.46 | 0 | +0.26(+0.83%) |
Jul 19, 2013 | 30.92 | 31.46 | 30.56 | 31.20 | 0 | +0.34(+1.10%) |
Jul 18, 2013 | 31.03 | 31.03 | 30.66 | 30.86 | 0 | -0.14(-0.45%) |
Jul 17, 2013 | 29.52 | 31.00 | 29.52 | 31.00 | 2,094,376 | +1.44(+4.87%) |
Jul 16, 2013 | 30.79 | 30.83 | 29.16 | 29.56 | 0 | -1.22(-3.96%) |
Jul 15, 2013 | 30.80 | 31.24 | 30.75 | 30.78 | 0 | +0.03(+0.10%) |
Jul 12, 2013 | 30.60 | 31.11 | 30.39 | 30.75 | 0 | +0.36(+1.18%) |
Jul 11, 2013 | 29.98 | 30.68 | 29.98 | 30.39 | 0 | +0.90(+3.05%) |
Jul 10, 2013 | 28.47 | 29.78 | 28.40 | 29.49 | 5,213,806 | +1.15(+4.06%) |
Jul 09, 2013 | 28.11 | 28.48 | 28.11 | 28.34 | 0 | +0.34(+1.21%) |
Jul 08, 2013 | 27.78 | 28.01 | 27.49 | 28.00 | 0 | +0.45(+1.63%) |
Jul 05, 2013 | 27.93 | 28.08 | 27.45 | 27.55 | 0 | +0.06(+0.22%) |
Jul 03, 2013 | 27.56 | 27.70 | 27.32 | 27.49 | 0 | -0.21(-0.76%) |
Jul 02, 2013 | 28.05 | 28.21 | 27.58 | 27.70 | 0 | -0.36(-1.28%) |