Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.84 | 35.25 | 34.30 | 35.13 | 0 | -0.08(-0.22%) |
Sep 27, 2013 | 34.69 | 35.38 | 34.59 | 35.21 | 0 | +0.37(+1.07%) |
Sep 26, 2013 | 35.09 | 35.09 | 34.62 | 34.84 | 109,639 | -0.14(-0.41%) |
Sep 25, 2013 | 34.73 | 35.23 | 34.69 | 34.98 | 114,676 | +0.19(+0.56%) |
Sep 24, 2013 | 35.72 | 35.74 | 34.76 | 34.78 | 142,357 | -0.96(-2.70%) |
Sep 23, 2013 | 35.22 | 35.92 | 34.68 | 35.75 | 266,904 | +0.34(+0.96%) |
Sep 20, 2013 | 35.89 | 35.91 | 35.02 | 35.41 | 0 | -0.56(-1.55%) |
Sep 19, 2013 | 35.50 | 36.01 | 35.11 | 35.97 | 0 | +0.43(+1.21%) |
Sep 18, 2013 | 34.84 | 35.70 | 34.68 | 35.54 | 0 | +0.64(+1.84%) |
Sep 17, 2013 | 34.54 | 35.25 | 34.47 | 34.89 | 0 | +0.42(+1.23%) |
Sep 16, 2013 | 34.28 | 34.59 | 33.78 | 34.47 | 0 | +0.60(+1.77%) |
Sep 13, 2013 | 34.30 | 34.36 | 33.64 | 33.87 | 0 | -0.34(-0.99%) |
Sep 12, 2013 | 34.67 | 35.06 | 33.96 | 34.21 | 0 | -0.37(-1.08%) |
Sep 11, 2013 | 34.38 | 35.20 | 34.37 | 34.58 | 180,242 | -0.03(-0.10%) |
Sep 10, 2013 | 34.70 | 35.39 | 34.18 | 34.62 | 202,947 | -0.06(-0.17%) |
Sep 09, 2013 | 34.62 | 35.33 | 34.45 | 34.67 | 0 | +0.02(+0.05%) |
Sep 06, 2013 | 34.43 | 34.94 | 33.98 | 34.66 | 0 | +0.41(+1.19%) |
Sep 05, 2013 | 33.93 | 34.99 | 33.90 | 34.25 | 0 | +0.40(+1.17%) |
Sep 04, 2013 | 33.41 | 34.26 | 33.23 | 33.85 | 0 | +0.44(+1.32%) |
Sep 03, 2013 | 34.12 | 34.22 | 33.32 | 33.41 | 0 | -0.40(-1.18%) |
Aug 30, 2013 | 34.43 | 34.62 | 33.57 | 33.81 | 0 | -0.63(-1.82%) |
Aug 29, 2013 | 34.94 | 34.95 | 34.18 | 34.44 | 271,705 | -0.47(-1.33%) |
Aug 28, 2013 | 34.78 | 34.98 | 34.43 | 34.90 | 0 | +0.13(+0.36%) |
Aug 27, 2013 | 35.07 | 35.57 | 34.52 | 34.78 | 296,066 | -0.54(-1.53%) |
Aug 26, 2013 | 34.56 | 35.96 | 34.37 | 35.32 | 0 | +0.74(+2.15%) |
Aug 23, 2013 | 33.95 | 34.64 | 33.87 | 34.57 | 0 | +0.14(+0.42%) |
Aug 22, 2013 | 34.00 | 34.68 | 33.93 | 34.43 | 219,250 | +0.43(+1.27%) |
Aug 21, 2013 | 35.09 | 35.17 | 33.93 | 34.00 | 0 | -1.18(-3.34%) |
Aug 20, 2013 | 35.54 | 35.69 | 35.03 | 35.17 | 326,506 | -0.23(-0.65%) |
Aug 19, 2013 | 35.99 | 36.05 | 35.39 | 35.40 | 315,237 | -0.58(-1.60%) |
Aug 16, 2013 | 35.66 | 36.47 | 34.97 | 35.98 | 0 | +0.18(+0.50%) |
Aug 15, 2013 | 37.10 | 37.48 | 35.74 | 35.80 | 478,033 | -1.70(-4.54%) |
Aug 14, 2013 | 37.46 | 37.84 | 36.86 | 37.50 | 78,179 | +0.02(+0.05%) |
Aug 13, 2013 | 37.91 | 38.25 | 36.81 | 37.48 | 87,454 | -0.32(-0.85%) |
Aug 12, 2013 | 37.65 | 38.06 | 37.37 | 37.81 | 102,483 | +0.04(+0.11%) |
Aug 09, 2013 | 38.84 | 38.84 | 37.65 | 37.76 | 118,848 | -1.12(-2.87%) |
Aug 08, 2013 | 39.99 | 39.99 | 38.25 | 38.88 | 155,261 | -0.92(-2.32%) |
Aug 07, 2013 | 38.74 | 39.99 | 38.41 | 39.80 | 109,098 | +0.74(+1.88%) |
Aug 06, 2013 | 38.96 | 39.69 | 38.27 | 39.07 | 118,120 | +0.12(+0.30%) |
Aug 05, 2013 | 38.03 | 39.04 | 37.68 | 38.95 | 137,504 | +1.04(+2.75%) |
Aug 02, 2013 | 38.24 | 38.38 | 37.54 | 37.91 | 114,698 | -0.48(-1.26%) |
Aug 01, 2013 | 37.99 | 39.98 | 37.48 | 38.39 | 468,271 | +0.94(+2.51%) |
Jul 31, 2013 | 37.22 | 37.59 | 36.43 | 37.45 | 0 | +0.58(+1.58%) |
Jul 30, 2013 | 37.45 | 37.91 | 36.65 | 36.87 | 0 | -0.36(-0.95%) |
Jul 29, 2013 | 37.23 | 38.29 | 37.22 | 37.22 | 0 | -0.02(-0.05%) |
Jul 26, 2013 | 36.71 | 37.44 | 36.38 | 37.24 | 0 | +0.14(+0.39%) |
Jul 25, 2013 | 41.22 | 41.22 | 36.48 | 37.09 | 0 | -4.49(-10.80%) |
Jul 24, 2013 | 42.79 | 43.53 | 41.46 | 41.59 | 0 | -1.18(-2.77%) |
Jul 23, 2013 | 43.20 | 43.80 | 42.45 | 42.77 | 0 | -0.47(-1.08%) |
Jul 22, 2013 | 42.09 | 43.30 | 41.31 | 43.24 | 0 | +1.05(+2.49%) |
Jul 19, 2013 | 44.24 | 44.24 | 42.07 | 42.19 | 0 | -2.07(-4.68%) |
Jul 18, 2013 | 43.23 | 44.65 | 43.05 | 44.26 | 0 | +1.12(+2.59%) |
Jul 17, 2013 | 43.40 | 43.69 | 42.71 | 43.14 | 148,918 | +0.04(+0.10%) |
Jul 16, 2013 | 43.55 | 43.72 | 43.01 | 43.10 | 0 | -0.30(-0.68%) |
Jul 15, 2013 | 43.27 | 43.77 | 42.13 | 43.40 | 0 | +0.08(+0.18%) |
Jul 12, 2013 | 43.20 | 43.88 | 42.53 | 43.32 | 0 | -0.07(-0.16%) |
Jul 11, 2013 | 44.05 | 44.72 | 42.70 | 43.39 | 0 | +0.44(+1.02%) |
Jul 10, 2013 | 42.20 | 43.25 | 41.84 | 42.95 | 0 | +0.85(+2.01%) |
Jul 09, 2013 | 41.54 | 42.21 | 40.25 | 42.10 | 0 | +0.82(+1.99%) |
Jul 08, 2013 | 42.65 | 43.15 | 40.94 | 41.28 | 0 | -1.41(-3.31%) |
Jul 05, 2013 | 42.66 | 43.51 | 42.00 | 42.70 | 0 | +0.69(+1.65%) |
Jul 03, 2013 | 41.23 | 42.53 | 40.79 | 42.00 | 0 | +0.57(+1.37%) |
Jul 02, 2013 | 41.96 | 42.83 | 41.24 | 41.44 | 0 | -0.69(-1.63%) |