Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.09 | 34.30 | 33.93 | 34.23 | 2,465,319 | -0.17(-0.50%) |
Sep 27, 2013 | 34.23 | 34.70 | 34.13 | 34.40 | 0 | -0.06(-0.17%) |
Sep 26, 2013 | 34.58 | 34.58 | 34.22 | 34.46 | 2,082,790 | +0.02(+0.07%) |
Sep 25, 2013 | 34.91 | 34.93 | 34.38 | 34.43 | 2,319,311 | -0.51(-1.45%) |
Sep 24, 2013 | 34.86 | 35.12 | 34.86 | 34.94 | 1,773,992 | +0.07(+0.19%) |
Sep 23, 2013 | 35.15 | 35.26 | 34.61 | 34.88 | 2,820,421 | -0.30(-0.86%) |
Sep 20, 2013 | 35.55 | 35.88 | 35.17 | 35.18 | 0 | -0.30(-0.85%) |
Sep 19, 2013 | 34.97 | 35.55 | 34.91 | 35.48 | 2,526,165 | +0.59(+1.69%) |
Sep 18, 2013 | 34.51 | 34.96 | 34.30 | 34.89 | 1,931,772 | +0.47(+1.35%) |
Sep 17, 2013 | 34.25 | 34.62 | 34.21 | 34.43 | 2,061,662 | +0.16(+0.45%) |
Sep 16, 2013 | 34.69 | 34.69 | 34.20 | 34.27 | 2,065,259 | -0.08(-0.24%) |
Sep 13, 2013 | 33.99 | 34.39 | 33.92 | 34.35 | 0 | +0.41(+1.20%) |
Sep 12, 2013 | 34.07 | 34.21 | 33.77 | 33.94 | 2,335,384 | -0.27(-0.79%) |
Sep 11, 2013 | 34.33 | 34.44 | 34.07 | 34.21 | 2,014,462 | -0.20(-0.57%) |
Sep 10, 2013 | 34.34 | 34.67 | 34.25 | 34.41 | 1,840,202 | +0.16(+0.48%) |
Sep 09, 2013 | 33.74 | 34.25 | 33.73 | 34.25 | 2,046,066 | +0.55(+1.62%) |
Sep 06, 2013 | 33.82 | 33.94 | 33.09 | 33.70 | 0 | +0.10(+0.29%) |
Sep 05, 2013 | 33.65 | 33.70 | 33.41 | 33.60 | 1,662,078 | -0.02(-0.05%) |
Sep 04, 2013 | 33.06 | 33.85 | 33.02 | 33.62 | 2,597,733 | +0.25(+0.76%) |
Sep 03, 2013 | 33.51 | 33.73 | 33.11 | 33.36 | 3,192,216 | +0.26(+0.79%) |
Aug 30, 2013 | 33.04 | 33.15 | 32.73 | 33.10 | 0 | +0.09(+0.27%) |
Aug 29, 2013 | 33.27 | 33.36 | 33.00 | 33.01 | 2,294,791 | -0.27(-0.81%) |
Aug 28, 2013 | 33.17 | 33.31 | 32.89 | 33.28 | 2,446,219 | +0.16(+0.47%) |
Aug 27, 2013 | 33.45 | 33.59 | 33.04 | 33.13 | 2,502,767 | -0.73(-2.15%) |
Aug 26, 2013 | 33.88 | 34.03 | 33.80 | 33.85 | 2,602,490 | +0.04(+0.12%) |
Aug 23, 2013 | 33.81 | 33.89 | 33.53 | 33.81 | 0 | +0.03(+0.10%) |
Aug 22, 2013 | 33.73 | 34.10 | 33.69 | 33.78 | 1,781,165 | +0.11(+0.34%) |
Aug 21, 2013 | 33.91 | 34.02 | 33.58 | 33.67 | 1,983,763 | -0.38(-1.12%) |
Aug 20, 2013 | 33.72 | 34.28 | 33.72 | 34.05 | 2,000,584 | +0.33(+0.99%) |
Aug 19, 2013 | 33.75 | 34.10 | 33.67 | 33.72 | 2,029,206 | -0.03(-0.10%) |
Aug 16, 2013 | 33.87 | 34.15 | 33.75 | 33.75 | 0 | -0.31(-0.90%) |
Aug 15, 2013 | 34.06 | 34.54 | 33.93 | 34.06 | 2,445,635 | -0.47(-1.36%) |
Aug 14, 2013 | 34.32 | 34.70 | 34.24 | 34.53 | 4,241,526 | +0.03(+0.09%) |
Aug 13, 2013 | 34.45 | 34.63 | 34.06 | 34.49 | 2,111,736 | +0.15(+0.45%) |
Aug 12, 2013 | 34.58 | 34.85 | 34.24 | 34.34 | 2,142,704 | -0.41(-1.17%) |
Aug 09, 2013 | 34.66 | 34.84 | 34.49 | 34.74 | 2,197,157 | -0.05(-0.14%) |
Aug 08, 2013 | 34.53 | 34.93 | 34.34 | 34.79 | 3,494,735 | +0.49(+1.44%) |
Aug 07, 2013 | 34.59 | 34.59 | 34.23 | 34.30 | 2,206,279 | -0.24(-0.70%) |
Aug 06, 2013 | 34.72 | 34.92 | 34.46 | 34.54 | 2,165,004 | -0.19(-0.54%) |
Aug 05, 2013 | 34.56 | 34.96 | 34.51 | 34.73 | 2,433,722 | +0.02(+0.05%) |
Aug 02, 2013 | 34.63 | 34.78 | 34.08 | 34.71 | 3,402,930 | +0.11(+0.33%) |
Aug 01, 2013 | 34.23 | 34.70 | 34.15 | 34.60 | 3,486,682 | +0.54(+1.59%) |
Jul 31, 2013 | 34.38 | 34.42 | 33.98 | 34.06 | 0 | -0.06(-0.17%) |
Jul 30, 2013 | 34.58 | 34.60 | 34.07 | 34.11 | 0 | -0.35(-1.01%) |
Jul 29, 2013 | 34.51 | 34.66 | 34.32 | 34.46 | 0 | -0.19(-0.56%) |
Jul 26, 2013 | 34.02 | 34.72 | 34.02 | 34.66 | 0 | +0.28(+0.80%) |
Jul 25, 2013 | 34.07 | 34.43 | 34.07 | 34.38 | 0 | +0.25(+0.74%) |
Jul 24, 2013 | 34.56 | 34.61 | 34.04 | 34.13 | 0 | -0.23(-0.68%) |
Jul 23, 2013 | 34.23 | 34.68 | 34.11 | 34.36 | 4,975,963 | +0.27(+0.78%) |
Jul 22, 2013 | 34.43 | 34.34 | 33.95 | 34.10 | 0 | -0.24(-0.71%) |
Jul 19, 2013 | 35.14 | 35.20 | 34.08 | 34.34 | 0 | -1.00(-2.82%) |
Jul 18, 2013 | 34.99 | 35.48 | 34.99 | 35.34 | 0 | +0.43(+1.23%) |
Jul 17, 2013 | 34.68 | 36.02 | 34.68 | 34.91 | 13,813,059 | -2.63(-7.01%) |
Jul 16, 2013 | 37.91 | 38.06 | 37.36 | 37.54 | 3,452,134 | -0.24(-0.64%) |
Jul 15, 2013 | 38.08 | 38.40 | 37.57 | 37.78 | 0 | -0.36(-0.96%) |
Jul 12, 2013 | 37.95 | 38.24 | 37.86 | 38.15 | 0 | +0.32(+0.84%) |
Jul 11, 2013 | 38.16 | 38.17 | 37.56 | 37.83 | 0 | +0.14(+0.37%) |
Jul 10, 2013 | 37.61 | 37.73 | 37.34 | 37.69 | 0 | +0.11(+0.30%) |
Jul 09, 2013 | 37.65 | 38.06 | 37.55 | 37.58 | 0 | +0.29(+0.78%) |
Jul 08, 2013 | 37.25 | 37.48 | 37.12 | 37.29 | 0 | +0.27(+0.72%) |
Jul 05, 2013 | 36.54 | 37.12 | 36.45 | 37.02 | 0 | +0.62(+1.69%) |
Jul 03, 2013 | 36.41 | 36.65 | 36.37 | 36.41 | 0 | -0.09(-0.24%) |
Jul 02, 2013 | 36.93 | 37.04 | 36.45 | 36.49 | 0 | -0.49(-1.34%) |