Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.90 | 34.71 | 33.62 | 34.59 | 177,475 | +0.40(+1.17%) |
Sep 27, 2013 | 34.46 | 34.75 | 34.17 | 34.19 | 0 | -0.54(-1.55%) |
Sep 26, 2013 | 34.14 | 34.95 | 34.14 | 34.73 | 98,718 | +0.76(+2.24%) |
Sep 25, 2013 | 34.33 | 34.71 | 33.89 | 33.97 | 112,331 | -0.21(-0.61%) |
Sep 24, 2013 | 34.12 | 34.46 | 33.67 | 34.18 | 90,058 | +0.17(+0.50%) |
Sep 23, 2013 | 33.76 | 34.30 | 33.48 | 34.01 | 146,015 | +0.32(+0.95%) |
Sep 20, 2013 | 33.33 | 34.01 | 33.33 | 33.69 | 0 | +0.52(+1.57%) |
Sep 19, 2013 | 32.78 | 33.29 | 32.52 | 33.17 | 75,867 | +0.38(+1.16%) |
Sep 18, 2013 | 32.30 | 32.99 | 32.01 | 32.79 | 0 | +0.47(+1.45%) |
Sep 17, 2013 | 32.51 | 32.71 | 32.15 | 32.32 | 0 | -0.22(-0.68%) |
Sep 16, 2013 | 32.40 | 32.94 | 32.16 | 32.54 | 0 | +0.03(+0.09%) |
Sep 13, 2013 | 32.58 | 32.71 | 32.06 | 32.51 | 0 | +0.08(+0.25%) |
Sep 12, 2013 | 32.49 | 32.91 | 32.22 | 32.43 | 0 | -0.15(-0.46%) |
Sep 11, 2013 | 32.36 | 32.84 | 32.23 | 32.58 | 0 | +0.27(+0.84%) |
Sep 10, 2013 | 32.11 | 32.52 | 32.00 | 32.31 | 178,875 | +0.46(+1.44%) |
Sep 09, 2013 | 31.42 | 31.88 | 31.22 | 31.85 | 0 | +0.52(+1.66%) |
Sep 06, 2013 | 31.60 | 31.60 | 30.65 | 31.33 | 0 | -0.12(-0.38%) |
Sep 05, 2013 | 31.15 | 31.51 | 30.95 | 31.45 | 0 | +0.27(+0.87%) |
Sep 04, 2013 | 31.16 | 31.28 | 30.79 | 31.18 | 0 | +0.15(+0.48%) |
Sep 03, 2013 | 31.32 | 31.72 | 30.60 | 31.03 | 0 | +0.05(+0.16%) |
Aug 30, 2013 | 31.42 | 31.57 | 30.78 | 30.98 | 0 | -0.55(-1.74%) |
Aug 29, 2013 | 31.83 | 31.83 | 31.17 | 31.53 | 102,151 | -0.27(-0.85%) |
Aug 28, 2013 | 31.50 | 31.90 | 31.07 | 31.80 | 0 | +0.26(+0.82%) |
Aug 27, 2013 | 33.17 | 33.18 | 31.41 | 31.54 | 147,641 | -1.95(-5.82%) |
Aug 26, 2013 | 33.68 | 34.00 | 33.24 | 33.49 | 0 | -0.21(-0.62%) |
Aug 23, 2013 | 34.70 | 34.91 | 33.36 | 33.70 | 0 | -1.40(-3.99%) |
Aug 22, 2013 | 35.54 | 36.29 | 34.79 | 35.10 | 117,781 | -0.22(-0.62%) |
Aug 21, 2013 | 35.61 | 35.88 | 35.07 | 35.32 | 99,254 | -0.32(-0.90%) |
Aug 20, 2013 | 36.03 | 36.36 | 35.54 | 35.64 | 153,022 | -0.23(-0.64%) |
Aug 19, 2013 | 35.86 | 36.51 | 35.36 | 35.87 | 104,443 | +0.18(+0.50%) |
Aug 16, 2013 | 35.27 | 35.89 | 35.06 | 35.69 | 0 | +0.26(+0.73%) |
Aug 15, 2013 | 35.99 | 36.18 | 35.39 | 35.43 | 122,101 | -0.89(-2.45%) |
Aug 14, 2013 | 36.50 | 36.74 | 36.26 | 36.32 | 89,527 | -0.13(-0.36%) |
Aug 13, 2013 | 36.50 | 36.55 | 35.87 | 36.45 | 79,080 | +0.09(+0.25%) |
Aug 12, 2013 | 35.72 | 36.49 | 35.38 | 36.36 | 38,540 | +0.42(+1.17%) |
Aug 09, 2013 | 36.29 | 36.36 | 35.89 | 35.94 | 38,512 | -0.34(-0.94%) |
Aug 08, 2013 | 36.50 | 36.74 | 36.13 | 36.28 | 59,614 | +0.13(+0.36%) |
Aug 07, 2013 | 36.35 | 36.58 | 36.00 | 36.15 | 44,248 | -0.20(-0.55%) |
Aug 06, 2013 | 36.29 | 36.55 | 35.97 | 36.35 | 66,344 | +0.05(+0.14%) |
Aug 05, 2013 | 35.99 | 36.43 | 35.54 | 36.30 | 70,578 | +0.32(+0.89%) |
Aug 02, 2013 | 35.67 | 36.05 | 35.40 | 35.98 | 92,919 | +0.21(+0.59%) |
Aug 01, 2013 | 35.76 | 35.94 | 34.16 | 35.77 | 171,691 | +0.16(+0.45%) |
Jul 31, 2013 | 35.70 | 36.00 | 35.46 | 35.61 | 0 | +0.11(+0.31%) |
Jul 30, 2013 | 34.99 | 35.97 | 34.99 | 35.50 | 0 | +0.77(+2.22%) |
Jul 29, 2013 | 34.83 | 35.45 | 34.50 | 34.73 | 0 | -0.13(-0.37%) |
Jul 26, 2013 | 34.65 | 35.10 | 34.42 | 34.86 | 0 | -0.02(-0.06%) |
Jul 25, 2013 | 34.36 | 35.26 | 34.36 | 34.88 | 0 | +0.47(+1.37%) |
Jul 24, 2013 | 34.43 | 34.72 | 34.40 | 34.41 | 0 | +0.24(+0.70%) |
Jul 23, 2013 | 34.28 | 34.36 | 33.94 | 34.17 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 34.24 | 34.37 | 34.10 | 34.16 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 33.88 | 34.32 | 33.72 | 34.16 | 0 | +0.20(+0.59%) |
Jul 18, 2013 | 33.65 | 34.11 | 33.44 | 33.96 | 0 | +0.39(+1.16%) |
Jul 17, 2013 | 33.69 | 33.83 | 33.30 | 33.57 | 39,967 | -0.10(-0.30%) |
Jul 16, 2013 | 33.20 | 33.99 | 33.20 | 33.67 | 0 | +0.32(+0.96%) |
Jul 15, 2013 | 33.14 | 33.40 | 33.01 | 33.35 | 0 | +0.08(+0.24%) |
Jul 12, 2013 | 32.82 | 33.37 | 32.69 | 33.27 | 0 | +0.30(+0.91%) |
Jul 11, 2013 | 33.00 | 33.61 | 32.83 | 32.97 | 0 | +0.20(+0.63%) |
Jul 10, 2013 | 32.72 | 33.02 | 32.58 | 32.77 | 0 | -0.08(-0.23%) |
Jul 09, 2013 | 33.13 | 33.21 | 32.52 | 32.84 | 0 | -0.87(-2.58%) |
Jul 08, 2013 | 33.59 | 33.86 | 33.58 | 33.71 | 205,643 | +0.23(+0.69%) |
Jul 05, 2013 | 33.62 | 33.62 | 33.00 | 33.48 | 0 | +0.49(+1.49%) |
Jul 03, 2013 | 33.08 | 33.39 | 32.74 | 32.99 | 0 | -0.20(-0.60%) |
Jul 02, 2013 | 32.66 | 33.34 | 32.26 | 33.19 | 0 | +0.55(+1.69%) |