Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.04 | 40.69 | 39.84 | 40.69 | 423,822 | +0.21(+0.51%) |
Sep 27, 2013 | 40.58 | 40.90 | 40.00 | 40.48 | 498,289 | -0.43(-1.06%) |
Sep 26, 2013 | 38.92 | 40.97 | 38.92 | 40.91 | 734,178 | +1.99(+5.11%) |
Sep 25, 2013 | 39.58 | 39.62 | 38.75 | 38.92 | 365,665 | -0.77(-1.93%) |
Sep 24, 2013 | 38.64 | 40.29 | 38.30 | 39.69 | 672,312 | +0.99(+2.57%) |
Sep 23, 2013 | 38.64 | 38.76 | 38.24 | 38.70 | 345,878 | +0.06(+0.16%) |
Sep 20, 2013 | 39.17 | 39.29 | 38.32 | 38.64 | 603,151 | -0.40(-1.02%) |
Sep 19, 2013 | 38.41 | 39.67 | 38.41 | 39.03 | 377,794 | +0.62(+1.62%) |
Sep 18, 2013 | 37.82 | 39.33 | 37.67 | 38.41 | 817,795 | +0.47(+1.24%) |
Sep 17, 2013 | 36.74 | 38.06 | 36.51 | 37.94 | 570,037 | +1.20(+3.27%) |
Sep 16, 2013 | 36.03 | 36.77 | 35.78 | 36.74 | 374,917 | +0.96(+2.68%) |
Sep 13, 2013 | 35.45 | 36.11 | 32.38 | 35.78 | 296,409 | +0.42(+1.20%) |
Sep 12, 2013 | 35.59 | 35.86 | 35.36 | 35.36 | 241,028 | -0.33(-0.91%) |
Sep 11, 2013 | 35.74 | 36.24 | 35.55 | 35.68 | 189,493 | -0.15(-0.43%) |
Sep 10, 2013 | 35.20 | 35.84 | 35.06 | 35.84 | 294,288 | +0.72(+2.06%) |
Sep 09, 2013 | 34.73 | 35.14 | 34.73 | 35.11 | 124,702 | +0.42(+1.20%) |
Sep 06, 2013 | 34.83 | 35.19 | 34.18 | 34.70 | 390,715 | -0.04(-0.10%) |
Sep 05, 2013 | 34.26 | 34.93 | 34.03 | 34.73 | 484,000 | +0.58(+1.69%) |
Sep 04, 2013 | 33.87 | 34.52 | 33.87 | 34.15 | 440,503 | +0.28(+0.83%) |
Sep 03, 2013 | 34.25 | 34.41 | 33.39 | 33.87 | 295,597 | -0.01(-0.03%) |
Aug 30, 2013 | 34.33 | 34.42 | 33.73 | 33.88 | 415,424 | -0.53(-1.55%) |
Aug 29, 2013 | 33.85 | 34.53 | 33.83 | 34.42 | 309,180 | +0.60(+1.76%) |
Aug 28, 2013 | 33.58 | 33.88 | 33.50 | 33.82 | 371,556 | +0.21(+0.62%) |
Aug 27, 2013 | 34.07 | 34.18 | 33.57 | 33.61 | 301,933 | -0.70(-2.03%) |
Aug 26, 2013 | 34.51 | 34.91 | 34.08 | 34.31 | 320,531 | -0.23(-0.68%) |
Aug 23, 2013 | 34.48 | 34.67 | 34.39 | 34.54 | 473,501 | +0.06(+0.18%) |
Aug 22, 2013 | 34.55 | 34.83 | 34.28 | 34.48 | 355,362 | +0.05(+0.16%) |
Aug 21, 2013 | 35.02 | 35.27 | 34.34 | 34.43 | 262,460 | -0.71(-2.03%) |
Aug 20, 2013 | 34.61 | 35.43 | 34.50 | 35.14 | 481,456 | +0.48(+1.38%) |
Aug 19, 2013 | 35.06 | 35.46 | 34.57 | 34.66 | 250,770 | -0.51(-1.44%) |
Aug 16, 2013 | 35.01 | 35.42 | 34.96 | 35.17 | 261,298 | +0.03(+0.08%) |
Aug 15, 2013 | 35.45 | 35.45 | 34.87 | 35.14 | 340,676 | -0.62(-1.74%) |
Aug 14, 2013 | 36.16 | 36.29 | 35.71 | 35.76 | 317,794 | -0.49(-1.35%) |
Aug 13, 2013 | 35.69 | 36.53 | 35.69 | 36.25 | 330,183 | +0.56(+1.56%) |
Aug 12, 2013 | 35.09 | 35.83 | 34.85 | 35.70 | 308,620 | +0.44(+1.25%) |
Aug 09, 2013 | 34.17 | 35.64 | 34.17 | 35.25 | 537,861 | +1.07(+3.14%) |
Aug 08, 2013 | 34.37 | 34.80 | 33.71 | 34.18 | 460,024 | -0.10(-0.29%) |
Aug 07, 2013 | 33.69 | 34.31 | 33.32 | 34.28 | 680,933 | +0.66(+1.96%) |
Aug 06, 2013 | 33.69 | 33.82 | 33.29 | 33.62 | 311,641 | -0.07(-0.21%) |
Aug 05, 2013 | 33.40 | 33.85 | 33.23 | 33.69 | 390,592 | +0.29(+0.86%) |
Aug 02, 2013 | 34.03 | 34.24 | 33.32 | 33.40 | 476,019 | -0.81(-2.37%) |
Aug 01, 2013 | 34.11 | 34.31 | 33.83 | 34.22 | 416,543 | +0.28(+0.82%) |
Jul 31, 2013 | 33.48 | 34.48 | 33.39 | 33.94 | 645,577 | +0.45(+1.35%) |
Jul 30, 2013 | 33.92 | 34.21 | 33.45 | 33.48 | 336,368 | -0.25(-0.75%) |
Jul 29, 2013 | 34.09 | 34.21 | 33.69 | 33.74 | 248,567 | -0.46(-1.35%) |
Jul 26, 2013 | 34.22 | 34.46 | 34.06 | 34.20 | 294,549 | -0.27(-0.79%) |
Jul 25, 2013 | 34.03 | 34.67 | 34.02 | 34.47 | 552,451 | +0.32(+0.92%) |
Jul 24, 2013 | 34.05 | 34.34 | 33.85 | 34.15 | 758,485 | +0.10(+0.29%) |
Jul 23, 2013 | 34.29 | 34.46 | 33.93 | 34.05 | 582,921 | -0.13(-0.37%) |
Jul 22, 2013 | 33.84 | 34.22 | 33.80 | 34.18 | 464,647 | +0.39(+1.15%) |
Jul 19, 2013 | 33.36 | 33.94 | 33.14 | 33.79 | 684,579 | +0.40(+1.19%) |
Jul 18, 2013 | 33.11 | 33.49 | 32.97 | 33.39 | 542,769 | +0.44(+1.34%) |
Jul 17, 2013 | 32.73 | 33.06 | 32.56 | 32.95 | 454,508 | +0.39(+1.19%) |
Jul 16, 2013 | 32.47 | 32.56 | 32.29 | 32.56 | 539,998 | +0.19(+0.59%) |
Jul 15, 2013 | 32.02 | 32.39 | 31.85 | 32.37 | 700,991 | +0.32(+1.01%) |
Jul 12, 2013 | 31.90 | 32.31 | 31.68 | 32.05 | 566,818 | +0.20(+0.62%) |
Jul 11, 2013 | 32.53 | 32.65 | 31.43 | 31.85 | 1,549,747 | -0.38(-1.18%) |
Jul 10, 2013 | 32.14 | 32.48 | 32.04 | 32.23 | 1,183,526 | +0.02(+0.06%) |
Jul 09, 2013 | 33.09 | 33.19 | 32.10 | 32.21 | 887,885 | -0.67(-2.03%) |
Jul 08, 2013 | 32.64 | 33.12 | 32.50 | 32.88 | 948,365 | +0.40(+1.22%) |
Jul 05, 2013 | 32.87 | 32.91 | 32.37 | 32.48 | 964,627 | -0.02(-0.06%) |
Jul 03, 2013 | 31.72 | 32.71 | 31.72 | 32.50 | 685,532 | +0.02(+0.06%) |
Jul 02, 2013 | 33.72 | 33.73 | 31.26 | 32.48 | 4,111,991 | -1.48(-4.36%) |