Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.54 | 35.04 | 34.54 | 34.87 | 524,892 | -0.08(-0.24%) |
Sep 27, 2013 | 34.95 | 35.13 | 34.74 | 34.96 | 672,313 | -0.40(-1.12%) |
Sep 26, 2013 | 35.29 | 35.44 | 35.03 | 35.35 | 814,031 | -0.12(-0.34%) |
Sep 25, 2013 | 35.57 | 36.23 | 35.45 | 35.48 | 815,309 | -0.13(-0.37%) |
Sep 24, 2013 | 35.26 | 35.81 | 35.10 | 35.61 | 821,231 | +0.37(+1.04%) |
Sep 23, 2013 | 35.42 | 35.58 | 35.09 | 35.24 | 664,339 | -0.28(-0.80%) |
Sep 20, 2013 | 35.99 | 36.15 | 35.52 | 35.52 | 784,393 | -0.45(-1.25%) |
Sep 19, 2013 | 36.34 | 36.34 | 35.84 | 35.97 | 644,352 | -0.19(-0.53%) |
Sep 18, 2013 | 35.19 | 36.25 | 35.19 | 36.17 | 692,796 | +0.88(+2.49%) |
Sep 17, 2013 | 35.33 | 35.59 | 35.00 | 35.29 | 981,373 | -0.19(-0.54%) |
Sep 16, 2013 | 35.94 | 35.96 | 35.30 | 35.48 | 985,390 | +0.30(+0.85%) |
Sep 13, 2013 | 35.02 | 35.33 | 34.97 | 35.18 | 790,410 | +0.15(+0.44%) |
Sep 12, 2013 | 35.18 | 35.51 | 35.00 | 35.03 | 716,848 | -0.21(-0.61%) |
Sep 11, 2013 | 35.26 | 35.37 | 34.81 | 35.24 | 711,069 | +0.18(+0.50%) |
Sep 10, 2013 | 34.46 | 35.18 | 34.39 | 35.06 | 647,971 | +0.72(+2.09%) |
Sep 09, 2013 | 33.80 | 34.43 | 33.70 | 34.35 | 422,046 | +0.70(+2.07%) |
Sep 06, 2013 | 33.78 | 33.98 | 33.19 | 33.65 | 396,064 | +0.07(+0.21%) |
Sep 05, 2013 | 32.88 | 33.85 | 32.73 | 33.58 | 585,300 | +0.57(+1.71%) |
Sep 04, 2013 | 32.68 | 33.19 | 32.50 | 33.01 | 331,683 | +0.36(+1.10%) |
Sep 03, 2013 | 33.10 | 33.45 | 32.23 | 32.66 | 1,048,252 | +0.14(+0.42%) |
Aug 30, 2013 | 33.23 | 33.23 | 32.48 | 32.52 | 886,422 | -0.63(-1.91%) |
Aug 29, 2013 | 32.88 | 33.25 | 32.73 | 33.15 | 270,674 | +0.16(+0.49%) |
Aug 28, 2013 | 32.73 | 33.13 | 32.73 | 32.99 | 378,654 | +0.17(+0.51%) |
Aug 27, 2013 | 33.27 | 33.47 | 32.73 | 32.82 | 636,517 | -1.02(-3.01%) |
Aug 26, 2013 | 33.81 | 33.96 | 33.65 | 33.84 | 420,860 | +0.02(+0.07%) |
Aug 23, 2013 | 34.12 | 34.12 | 33.63 | 33.82 | 424,546 | -0.29(-0.85%) |
Aug 22, 2013 | 33.34 | 34.21 | 33.24 | 34.11 | 313,685 | +0.89(+2.69%) |
Aug 21, 2013 | 33.28 | 33.62 | 33.18 | 33.21 | 288,717 | -0.19(-0.57%) |
Aug 20, 2013 | 33.38 | 33.56 | 33.08 | 33.40 | 375,609 | +0.05(+0.14%) |
Aug 19, 2013 | 33.46 | 33.92 | 33.34 | 33.36 | 619,439 | -0.05(-0.16%) |
Aug 16, 2013 | 33.25 | 33.77 | 33.25 | 33.41 | 403,199 | +0.09(+0.28%) |
Aug 15, 2013 | 33.40 | 33.44 | 32.89 | 33.32 | 736,296 | -0.50(-1.47%) |
Aug 14, 2013 | 34.61 | 34.61 | 33.37 | 33.82 | 1,373,523 | -0.99(-2.83%) |
Aug 13, 2013 | 34.58 | 34.95 | 34.35 | 34.80 | 472,889 | +0.24(+0.69%) |
Aug 12, 2013 | 33.90 | 34.67 | 33.90 | 34.57 | 511,388 | +0.52(+1.53%) |
Aug 09, 2013 | 34.18 | 34.33 | 34.00 | 34.05 | 538,558 | -0.18(-0.54%) |
Aug 08, 2013 | 33.96 | 34.30 | 33.86 | 34.23 | 643,068 | +0.28(+0.81%) |
Aug 07, 2013 | 33.78 | 34.11 | 33.67 | 33.96 | 818,150 | -0.20(-0.58%) |
Aug 06, 2013 | 34.13 | 34.28 | 33.93 | 34.15 | 1,080,600 | -0.30(-0.87%) |
Aug 05, 2013 | 34.20 | 34.57 | 33.72 | 34.45 | 600,519 | +0.06(+0.18%) |
Aug 02, 2013 | 34.22 | 34.41 | 33.70 | 34.39 | 546,924 | -0.07(-0.20%) |
Aug 01, 2013 | 33.35 | 34.56 | 33.32 | 34.46 | 1,316,544 | +1.45(+4.38%) |
Jul 31, 2013 | 32.56 | 33.28 | 32.30 | 33.01 | 545,084 | +0.51(+1.57%) |
Jul 30, 2013 | 32.46 | 32.59 | 32.08 | 32.50 | 761,338 | +0.24(+0.73%) |
Jul 29, 2013 | 32.34 | 32.45 | 32.20 | 32.27 | 734,373 | -0.22(-0.68%) |
Jul 26, 2013 | 32.54 | 32.60 | 31.82 | 32.49 | 853,238 | +0.16(+0.49%) |
Jul 25, 2013 | 31.50 | 32.37 | 31.26 | 32.33 | 1,255,099 | +0.69(+2.17%) |
Jul 24, 2013 | 31.79 | 31.88 | 31.59 | 31.64 | 848,448 | -0.07(-0.22%) |
Jul 23, 2013 | 31.76 | 31.86 | 31.65 | 31.71 | 732,536 | +0.05(+0.17%) |
Jul 22, 2013 | 31.15 | 31.69 | 31.01 | 31.66 | 665,921 | +0.53(+1.69%) |
Jul 19, 2013 | 30.99 | 31.26 | 30.77 | 31.13 | 417,520 | +0.06(+0.20%) |
Jul 18, 2013 | 30.75 | 31.28 | 30.72 | 31.07 | 471,669 | +0.38(+1.24%) |
Jul 17, 2013 | 30.77 | 30.90 | 30.51 | 30.69 | 384,728 | +0.10(+0.32%) |
Jul 16, 2013 | 30.77 | 30.93 | 30.38 | 30.59 | 450,455 | -0.11(-0.35%) |
Jul 15, 2013 | 30.74 | 30.88 | 30.57 | 30.70 | 484,436 | -0.09(-0.30%) |
Jul 12, 2013 | 30.91 | 31.03 | 30.62 | 30.79 | 460,843 | -0.21(-0.69%) |
Jul 11, 2013 | 30.64 | 31.05 | 30.62 | 31.00 | 672,805 | +0.85(+2.80%) |
Jul 10, 2013 | 30.25 | 30.39 | 29.98 | 30.16 | 623,842 | -0.20(-0.65%) |
Jul 09, 2013 | 30.20 | 30.67 | 30.03 | 30.35 | 633,236 | +0.33(+1.09%) |
Jul 08, 2013 | 30.12 | 30.30 | 29.90 | 30.03 | 570,936 | +0.08(+0.28%) |
Jul 05, 2013 | 29.39 | 29.95 | 29.25 | 29.94 | 518,782 | +0.88(+3.01%) |
Jul 03, 2013 | 29.18 | 29.31 | 28.93 | 29.07 | 525,640 | -0.40(-1.37%) |
Jul 02, 2013 | 29.96 | 30.07 | 29.16 | 29.47 | 714,363 | -0.53(-1.75%) |