Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.62 | 35.23 | 34.60 | 35.00 | 0 | +0.26(+0.75%) |
Sep 27, 2013 | 34.87 | 34.91 | 34.74 | 34.74 | 0 | -0.45(-1.29%) |
Sep 26, 2013 | 34.85 | 35.21 | 34.73 | 35.19 | 0 | +0.42(+1.21%) |
Sep 25, 2013 | 35.02 | 35.02 | 34.77 | 34.77 | 0 | -0.25(-0.70%) |
Sep 24, 2013 | 34.99 | 35.02 | 34.58 | 35.02 | 0 | +0.23(+0.66%) |
Sep 23, 2013 | 35.00 | 35.02 | 34.78 | 34.79 | 0 | -0.47(-1.35%) |
Sep 20, 2013 | 34.91 | 35.27 | 34.87 | 35.27 | 0 | +0.48(+1.39%) |
Sep 19, 2013 | 34.87 | 35.05 | 34.77 | 34.78 | 0 | -0.03(-0.08%) |
Sep 18, 2013 | 35.08 | 35.33 | 34.59 | 34.81 | 0 | -0.28(-0.81%) |
Sep 17, 2013 | 35.52 | 35.52 | 34.80 | 35.09 | 0 | -0.26(-0.72%) |
Sep 16, 2013 | 35.18 | 35.78 | 34.81 | 35.35 | 0 | +0.16(+0.47%) |
Sep 13, 2013 | 34.93 | 35.29 | 34.68 | 35.18 | 0 | +0.54(+1.55%) |
Sep 12, 2013 | 34.70 | 34.94 | 34.51 | 34.65 | 0 | +0.13(+0.37%) |
Sep 11, 2013 | 34.70 | 35.26 | 34.51 | 34.52 | 0 | +0.02(+0.05%) |
Sep 10, 2013 | 34.56 | 34.78 | 34.26 | 34.50 | 0 | +0.14(+0.41%) |
Sep 09, 2013 | 34.54 | 34.83 | 34.36 | 34.36 | 0 | -0.39(-1.11%) |
Sep 06, 2013 | 33.89 | 35.30 | 33.68 | 34.75 | 0 | +1.25(+3.72%) |
Sep 05, 2013 | 32.75 | 34.33 | 32.66 | 33.50 | 0 | +1.16(+3.57%) |
Sep 04, 2013 | 32.13 | 33.04 | 32.13 | 32.34 | 0 | +0.20(+0.62%) |
Sep 03, 2013 | 32.26 | 32.33 | 32.13 | 32.14 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 32.33 | 32.57 | 32.13 | 32.14 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 32.24 | 32.31 | 32.13 | 32.13 | 0 | -0.20(-0.62%) |
Aug 28, 2013 | 32.18 | 32.67 | 31.94 | 32.33 | 0 | -0.41(-1.25%) |
Aug 27, 2013 | 33.04 | 33.04 | 32.17 | 32.74 | 0 | -0.59(-1.77%) |
Aug 26, 2013 | 33.20 | 33.93 | 33.00 | 33.34 | 0 | +0.14(+0.41%) |
Aug 23, 2013 | 32.77 | 33.49 | 32.77 | 33.20 | 0 | +0.45(+1.39%) |
Aug 22, 2013 | 32.77 | 33.66 | 32.63 | 32.74 | 0 | +0.08(+0.25%) |
Aug 21, 2013 | 32.52 | 33.06 | 32.31 | 32.66 | 0 | -0.11(-0.33%) |
Aug 20, 2013 | 32.01 | 32.97 | 32.01 | 32.77 | 0 | -0.54(-1.61%) |
Aug 19, 2013 | 33.79 | 33.79 | 32.83 | 33.31 | 0 | -0.96(-2.81%) |
Aug 16, 2013 | 34.61 | 35.14 | 32.89 | 34.27 | 0 | -0.49(-1.41%) |
Aug 15, 2013 | 35.21 | 35.67 | 34.52 | 34.76 | 4,445 | -0.85(-2.38%) |
Aug 14, 2013 | 34.73 | 35.61 | 34.58 | 35.61 | 0 | -0.22(-0.61%) |
Aug 13, 2013 | 34.45 | 35.89 | 34.45 | 35.83 | 1,074 | +0.68(+1.94%) |
Aug 12, 2013 | 34.55 | 37.03 | 34.55 | 35.15 | 6,483 | +1.04(+3.04%) |
Aug 09, 2013 | 36.44 | 36.44 | 34.11 | 34.11 | 19,709 | -2.57(-7.00%) |
Aug 08, 2013 | 37.17 | 37.31 | 36.49 | 36.68 | 35,351 | -0.30(-0.81%) |
Aug 07, 2013 | 36.98 | 36.98 | 36.98 | 36.98 | 236 | -0.14(-0.37%) |
Aug 06, 2013 | 37.09 | 37.41 | 36.95 | 37.11 | 896 | +0.15(+0.39%) |
Aug 05, 2013 | 37.40 | 37.40 | 36.66 | 36.97 | 2,642 | -0.47(-1.26%) |
Aug 02, 2013 | 37.43 | 37.44 | 37.31 | 37.44 | 7,975 | +0.00(+0.00%) |
Aug 01, 2013 | 37.31 | 37.44 | 37.31 | 37.44 | 5,011 | +0.18(+0.49%) |
Jul 31, 2013 | 37.28 | 37.31 | 36.87 | 37.26 | 0 | +0.22(+0.59%) |
Jul 30, 2013 | 37.27 | 37.27 | 37.04 | 37.04 | 0 | -0.28(-0.76%) |
Jul 29, 2013 | 36.87 | 37.44 | 36.78 | 37.32 | 0 | +0.14(+0.37%) |
Jul 26, 2013 | 37.46 | 37.49 | 37.19 | 37.19 | 0 | +0.05(+0.12%) |
Jul 25, 2013 | 37.45 | 37.45 | 37.09 | 37.14 | 0 | -0.05(-0.12%) |
Jul 24, 2013 | 37.00 | 37.49 | 37.00 | 37.19 | 0 | +0.09(+0.25%) |
Jul 23, 2013 | 37.11 | 37.29 | 36.64 | 37.09 | 0 | -0.20(-0.54%) |
Jul 22, 2013 | 37.09 | 37.29 | 36.64 | 37.29 | 0 | -0.21(-0.56%) |
Jul 19, 2013 | 37.38 | 37.50 | 36.88 | 37.50 | 0 | +0.10(+0.27%) |
Jul 18, 2013 | 37.04 | 37.96 | 36.96 | 37.40 | 0 | +0.32(+0.86%) |
Jul 17, 2013 | 37.03 | 37.98 | 37.03 | 37.09 | 10,547 | -0.16(-0.44%) |
Jul 16, 2013 | 36.81 | 37.68 | 36.79 | 37.25 | 0 | -0.02(-0.05%) |
Jul 15, 2013 | 36.58 | 37.58 | 36.58 | 37.27 | 0 | +0.82(+2.25%) |
Jul 12, 2013 | 37.19 | 37.19 | 36.40 | 36.45 | 0 | -0.60(-1.62%) |
Jul 11, 2013 | 36.48 | 37.96 | 36.40 | 37.05 | 0 | +0.59(+1.62%) |
Jul 10, 2013 | 35.94 | 36.95 | 35.49 | 36.46 | 0 | +0.74(+2.06%) |
Jul 09, 2013 | 36.15 | 36.48 | 35.52 | 35.72 | 0 | -0.15(-0.43%) |
Jul 08, 2013 | 37.03 | 37.04 | 35.49 | 35.87 | 0 | -0.67(-1.84%) |
Jul 05, 2013 | 36.77 | 37.86 | 36.08 | 36.55 | 0 | +0.15(+0.43%) |
Jul 03, 2013 | 34.70 | 37.49 | 34.23 | 36.39 | 0 | +1.69(+4.88%) |
Jul 02, 2013 | 34.76 | 34.76 | 34.13 | 34.70 | 0 | -0.10(-0.29%) |