Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 35.23 | 35.39 | 34.67 | 34.90 | 0 | -0.67(-1.89%) |
Sep 26, 2013 | 34.63 | 35.63 | 34.63 | 35.57 | 409,315 | +0.18(+0.50%) |
Sep 25, 2013 | 35.46 | 35.66 | 35.10 | 35.39 | 303,656 | +0.11(+0.30%) |
Sep 24, 2013 | 35.79 | 36.11 | 35.18 | 35.29 | 554,619 | +0.06(+0.18%) |
Sep 23, 2013 | 34.38 | 35.39 | 34.23 | 35.22 | 695,212 | +0.62(+1.80%) |
Sep 20, 2013 | 35.56 | 36.00 | 33.87 | 34.60 | 0 | -1.00(-2.82%) |
Sep 19, 2013 | 36.16 | 36.47 | 35.07 | 35.60 | 327,171 | -0.53(-1.45%) |
Sep 18, 2013 | 36.44 | 36.70 | 35.38 | 36.13 | 0 | +0.06(+0.18%) |
Sep 17, 2013 | 36.28 | 36.76 | 35.65 | 36.07 | 0 | -0.19(-0.51%) |
Sep 16, 2013 | 37.24 | 37.36 | 35.90 | 36.25 | 0 | -0.95(-2.57%) |
Sep 13, 2013 | 37.87 | 38.19 | 37.11 | 37.21 | 0 | -0.51(-1.35%) |
Sep 12, 2013 | 36.95 | 37.93 | 36.64 | 37.72 | 0 | +0.89(+2.42%) |
Sep 11, 2013 | 35.90 | 37.04 | 35.71 | 36.83 | 0 | +0.93(+2.59%) |
Sep 10, 2013 | 36.00 | 36.40 | 35.37 | 35.90 | 334,125 | +0.05(+0.14%) |
Sep 09, 2013 | 35.27 | 35.99 | 35.19 | 35.85 | 0 | +0.73(+2.07%) |
Sep 06, 2013 | 35.54 | 35.58 | 34.72 | 35.12 | 0 | -0.16(-0.46%) |
Sep 05, 2013 | 35.29 | 35.83 | 35.00 | 35.28 | 0 | +0.22(+0.62%) |
Sep 04, 2013 | 34.55 | 35.90 | 34.02 | 35.06 | 0 | +1.37(+4.06%) |
Sep 03, 2013 | 33.01 | 33.82 | 33.01 | 33.70 | 0 | +1.15(+3.53%) |
Aug 30, 2013 | 32.76 | 33.17 | 31.88 | 32.55 | 0 | -0.16(-0.49%) |
Aug 29, 2013 | 33.39 | 33.53 | 32.47 | 32.71 | 587,518 | -0.86(-2.55%) |
Aug 28, 2013 | 32.47 | 33.77 | 32.43 | 33.57 | 0 | +1.30(+4.04%) |
Aug 27, 2013 | 32.01 | 33.09 | 31.68 | 32.26 | 344,388 | -0.09(-0.27%) |
Aug 26, 2013 | 32.62 | 33.36 | 31.99 | 32.35 | 0 | -0.10(-0.30%) |
Aug 23, 2013 | 31.96 | 32.72 | 31.37 | 32.45 | 0 | +0.62(+1.96%) |
Aug 22, 2013 | 31.80 | 32.29 | 31.43 | 31.83 | 288,436 | +0.11(+0.33%) |
Aug 21, 2013 | 31.71 | 32.60 | 30.82 | 31.72 | 280,367 | -0.05(-0.15%) |
Aug 20, 2013 | 31.76 | 32.13 | 31.10 | 31.77 | 315,489 | -0.06(-0.18%) |
Aug 19, 2013 | 32.76 | 32.84 | 31.82 | 31.83 | 240,337 | -0.93(-2.84%) |
Aug 16, 2013 | 32.26 | 33.14 | 31.95 | 32.76 | 0 | +0.57(+1.78%) |
Aug 15, 2013 | 32.56 | 32.92 | 31.95 | 32.18 | 3,301,502 | -0.53(-1.63%) |
Aug 14, 2013 | 33.89 | 34.00 | 32.62 | 32.72 | 1,202,652 | -1.33(-3.90%) |
Aug 13, 2013 | 34.01 | 35.17 | 33.72 | 34.04 | 452,306 | +0.01(+0.02%) |
Aug 12, 2013 | 33.99 | 34.38 | 33.16 | 34.04 | 309,431 | -0.13(-0.38%) |
Aug 09, 2013 | 34.05 | 34.53 | 33.91 | 34.17 | 270,705 | +0.12(+0.36%) |
Aug 08, 2013 | 34.20 | 35.22 | 33.81 | 34.04 | 401,434 | -0.12(-0.36%) |
Aug 07, 2013 | 35.40 | 35.46 | 33.42 | 34.17 | 521,576 | +0.03(+0.09%) |
Aug 06, 2013 | 34.76 | 34.85 | 33.10 | 34.13 | 381,227 | -0.73(-2.09%) |
Aug 05, 2013 | 34.43 | 35.68 | 34.30 | 34.86 | 518,702 | +0.36(+1.05%) |
Aug 02, 2013 | 34.33 | 35.20 | 33.65 | 34.50 | 630,894 | +0.03(+0.09%) |
Aug 01, 2013 | 31.77 | 35.10 | 31.77 | 34.46 | 1,204,692 | +3.58(+11.60%) |
Jul 31, 2013 | 30.70 | 31.79 | 30.17 | 30.88 | 0 | +0.28(+0.93%) |
Jul 30, 2013 | 30.55 | 30.65 | 29.75 | 30.60 | 0 | +0.13(+0.42%) |
Jul 29, 2013 | 30.33 | 30.59 | 29.89 | 30.47 | 0 | +0.16(+0.53%) |
Jul 26, 2013 | 30.33 | 31.66 | 30.05 | 30.31 | 0 | -0.23(-0.74%) |
Jul 25, 2013 | 30.14 | 30.93 | 30.01 | 30.53 | 0 | +0.27(+0.91%) |
Jul 24, 2013 | 31.48 | 31.55 | 29.98 | 30.26 | 0 | -1.12(-3.56%) |
Jul 23, 2013 | 32.27 | 32.35 | 31.28 | 31.37 | 225,614 | -0.55(-1.72%) |
Jul 22, 2013 | 31.63 | 32.04 | 31.18 | 31.92 | 0 | +0.09(+0.28%) |
Jul 19, 2013 | 30.86 | 32.19 | 30.23 | 31.84 | 0 | +1.04(+3.36%) |
Jul 18, 2013 | 30.37 | 31.91 | 30.30 | 30.80 | 0 | +0.27(+0.90%) |
Jul 17, 2013 | 30.08 | 31.42 | 30.08 | 30.53 | 238,738 | +0.02(+0.08%) |
Jul 16, 2013 | 30.07 | 30.66 | 29.62 | 30.50 | 0 | +0.36(+1.18%) |
Jul 15, 2013 | 30.09 | 30.60 | 29.30 | 30.15 | 0 | +0.02(+0.05%) |
Jul 12, 2013 | 30.24 | 30.47 | 29.30 | 30.13 | 0 | -0.28(-0.93%) |
Jul 11, 2013 | 30.84 | 30.84 | 30.19 | 30.41 | 0 | +0.36(+1.18%) |
Jul 10, 2013 | 29.55 | 30.13 | 28.97 | 30.06 | 0 | +0.53(+1.81%) |
Jul 09, 2013 | 29.48 | 29.87 | 28.95 | 29.52 | 0 | +0.32(+1.11%) |
Jul 08, 2013 | 29.17 | 30.57 | 28.83 | 29.20 | 0 | +0.17(+0.59%) |
Jul 05, 2013 | 28.91 | 29.30 | 28.11 | 29.03 | 0 | +0.56(+1.96%) |
Jul 03, 2013 | 27.93 | 29.31 | 27.66 | 28.47 | 0 | +0.52(+1.85%) |
Jul 02, 2013 | 27.59 | 28.05 | 27.10 | 27.95 | 0 | +0.23(+0.85%) |