Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.53 | 31.84 | 31.44 | 31.62 | 781,273 | +0.16(+0.51%) |
Sep 26, 2013 | 32.03 | 32.05 | 31.34 | 31.46 | 599,255 | -0.24(-0.75%) |
Sep 25, 2013 | 31.33 | 31.99 | 31.32 | 31.70 | 607,929 | +0.30(+0.97%) |
Sep 24, 2013 | 31.47 | 31.62 | 31.06 | 31.39 | 555,851 | -0.19(-0.59%) |
Sep 23, 2013 | 31.84 | 31.94 | 31.45 | 31.58 | 754,501 | -0.16(-0.51%) |
Sep 20, 2013 | 32.05 | 32.05 | 31.63 | 31.74 | 853,729 | +0.09(+0.30%) |
Sep 19, 2013 | 31.55 | 31.86 | 31.18 | 31.65 | 1,155,719 | -0.22(-0.68%) |
Sep 18, 2013 | 31.73 | 32.42 | 31.32 | 31.86 | 1,276,662 | +0.18(+0.57%) |
Sep 17, 2013 | 31.56 | 31.76 | 31.38 | 31.68 | 662,983 | +0.27(+0.87%) |
Sep 16, 2013 | 31.95 | 32.05 | 31.15 | 31.41 | 2,263,495 | +0.15(+0.48%) |
Sep 13, 2013 | 32.00 | 32.01 | 31.12 | 31.26 | 1,641,174 | -0.88(-2.74%) |
Sep 12, 2013 | 33.55 | 33.56 | 32.02 | 32.14 | 1,787,689 | -1.64(-4.85%) |
Sep 11, 2013 | 34.09 | 34.18 | 33.44 | 33.78 | 1,157,209 | -0.60(-1.74%) |
Sep 10, 2013 | 33.85 | 34.78 | 33.70 | 34.37 | 1,361,890 | +0.71(+2.11%) |
Sep 09, 2013 | 32.88 | 34.24 | 32.88 | 33.66 | 1,086,738 | +0.91(+2.77%) |
Sep 06, 2013 | 32.43 | 32.91 | 32.03 | 32.75 | 697,139 | +0.43(+1.32%) |
Sep 05, 2013 | 31.67 | 32.40 | 31.66 | 32.33 | 1,203,997 | +0.67(+2.12%) |
Sep 04, 2013 | 31.04 | 31.94 | 30.97 | 31.66 | 982,195 | +0.30(+0.97%) |
Sep 03, 2013 | 31.36 | 31.62 | 31.19 | 31.35 | 1,640,353 | +0.16(+0.52%) |
Aug 30, 2013 | 31.26 | 31.39 | 30.77 | 31.19 | 1,935,303 | +0.26(+0.83%) |
Aug 29, 2013 | 30.86 | 31.18 | 30.48 | 30.94 | 979,993 | +0.17(+0.55%) |
Aug 28, 2013 | 30.96 | 31.09 | 30.68 | 30.77 | 520,038 | -0.16(-0.52%) |
Aug 27, 2013 | 31.54 | 31.65 | 30.72 | 30.93 | 670,427 | -0.66(-2.10%) |
Aug 26, 2013 | 32.24 | 32.25 | 31.45 | 31.59 | 702,420 | -0.34(-1.07%) |
Aug 23, 2013 | 31.57 | 32.04 | 31.15 | 31.93 | 773,482 | +0.47(+1.50%) |
Aug 22, 2013 | 31.65 | 31.79 | 31.08 | 31.46 | 544,019 | -0.18(-0.57%) |
Aug 21, 2013 | 31.19 | 31.91 | 31.15 | 31.64 | 1,652,141 | +0.03(+0.09%) |
Aug 20, 2013 | 31.75 | 31.91 | 31.46 | 31.61 | 2,282,655 | -0.16(-0.51%) |
Aug 19, 2013 | 30.43 | 31.88 | 30.38 | 31.77 | 1,700,265 | +1.08(+3.52%) |
Aug 16, 2013 | 29.89 | 30.74 | 29.57 | 30.69 | 1,317,138 | +0.64(+2.14%) |
Aug 15, 2013 | 30.35 | 30.45 | 29.90 | 30.05 | 710,794 | -0.67(-2.19%) |
Aug 14, 2013 | 31.66 | 31.66 | 30.68 | 30.72 | 675,514 | -0.93(-2.93%) |
Aug 13, 2013 | 31.90 | 31.90 | 31.35 | 31.65 | 544,047 | -0.30(-0.95%) |
Aug 12, 2013 | 32.13 | 32.15 | 31.70 | 31.95 | 864,849 | +0.08(+0.24%) |
Aug 09, 2013 | 32.02 | 32.24 | 31.45 | 31.87 | 780,643 | +0.10(+0.33%) |
Aug 08, 2013 | 31.19 | 31.88 | 30.87 | 31.77 | 926,085 | +0.74(+2.38%) |
Aug 07, 2013 | 31.09 | 31.56 | 30.92 | 31.03 | 879,894 | -0.13(-0.43%) |
Aug 06, 2013 | 31.58 | 31.76 | 31.13 | 31.16 | 850,433 | -0.69(-2.17%) |
Aug 05, 2013 | 32.00 | 32.17 | 31.68 | 31.85 | 548,793 | -0.37(-1.15%) |
Aug 02, 2013 | 32.45 | 33.11 | 32.17 | 32.22 | 1,250,890 | -0.20(-0.61%) |
Aug 01, 2013 | 32.04 | 32.44 | 32.00 | 32.42 | 1,512,661 | +0.27(+0.82%) |
Jul 31, 2013 | 32.91 | 33.13 | 32.07 | 32.16 | 1,680,834 | -0.88(-2.66%) |
Jul 30, 2013 | 33.81 | 33.83 | 32.89 | 33.04 | 1,097,850 | -0.77(-2.27%) |
Jul 29, 2013 | 33.40 | 33.85 | 33.30 | 33.80 | 1,162,311 | +0.39(+1.16%) |
Jul 26, 2013 | 35.37 | 35.43 | 33.16 | 33.42 | 1,617,565 | -2.21(-6.19%) |
Jul 25, 2013 | 35.13 | 35.64 | 34.95 | 35.62 | 1,757,619 | +0.37(+1.05%) |
Jul 24, 2013 | 36.54 | 36.80 | 35.19 | 35.25 | 2,301,921 | -0.75(-2.08%) |
Jul 23, 2013 | 37.30 | 37.36 | 35.82 | 36.00 | 2,752,615 | -1.13(-3.03%) |
Jul 22, 2013 | 36.83 | 37.24 | 36.64 | 37.13 | 678,675 | +0.39(+1.06%) |
Jul 19, 2013 | 36.49 | 36.95 | 36.25 | 36.74 | 740,129 | -0.06(-0.15%) |
Jul 18, 2013 | 36.71 | 37.17 | 36.38 | 36.80 | 1,442,290 | +0.13(+0.36%) |
Jul 17, 2013 | 36.67 | 36.81 | 36.24 | 36.66 | 879,845 | +0.39(+1.07%) |
Jul 16, 2013 | 36.70 | 36.74 | 35.90 | 36.28 | 976,652 | -0.37(-1.01%) |
Jul 15, 2013 | 35.76 | 36.75 | 35.70 | 36.64 | 948,156 | +0.89(+2.49%) |
Jul 12, 2013 | 35.50 | 35.76 | 35.02 | 35.75 | 755,272 | +0.29(+0.83%) |
Jul 11, 2013 | 35.54 | 35.75 | 35.04 | 35.46 | 684,933 | +0.28(+0.81%) |
Jul 10, 2013 | 35.25 | 35.57 | 34.96 | 35.18 | 1,150,229 | -0.55(-1.54%) |
Jul 09, 2013 | 35.44 | 36.25 | 35.02 | 35.73 | 623,250 | +0.71(+2.03%) |
Jul 08, 2013 | 34.89 | 35.28 | 34.81 | 35.02 | 506,532 | +0.15(+0.43%) |
Jul 05, 2013 | 33.66 | 34.88 | 33.30 | 34.86 | 1,206,143 | -0.09(-0.24%) |
Jul 03, 2013 | 34.65 | 35.10 | 34.30 | 34.95 | 313,232 | +0.46(+1.35%) |
Jul 02, 2013 | 34.86 | 35.21 | 34.43 | 34.49 | 1,222,131 | -0.68(-1.94%) |