Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.59 | 34.42 | 33.45 | 34.17 | 595,138 | -0.01(-0.03%) |
Sep 27, 2013 | 33.78 | 34.42 | 33.45 | 34.18 | 647,616 | +0.16(+0.48%) |
Sep 26, 2013 | 33.91 | 34.29 | 33.63 | 34.02 | 896,002 | +0.29(+0.86%) |
Sep 25, 2013 | 33.53 | 34.16 | 33.50 | 33.73 | 861,349 | +0.33(+1.00%) |
Sep 24, 2013 | 33.38 | 33.95 | 33.24 | 33.39 | 946,113 | +0.10(+0.31%) |
Sep 23, 2013 | 33.31 | 33.39 | 32.34 | 33.29 | 1,315,787 | -0.10(-0.31%) |
Sep 20, 2013 | 34.21 | 34.25 | 33.38 | 33.39 | 1,733,850 | -0.67(-1.96%) |
Sep 19, 2013 | 34.93 | 34.93 | 34.05 | 34.06 | 1,255,092 | -0.84(-2.40%) |
Sep 18, 2013 | 34.80 | 35.15 | 34.10 | 34.90 | 1,019,375 | +0.21(+0.59%) |
Sep 17, 2013 | 34.64 | 34.96 | 34.51 | 34.69 | 1,120,654 | +0.02(+0.05%) |
Sep 16, 2013 | 34.40 | 34.81 | 33.97 | 34.68 | 1,204,718 | +0.71(+2.09%) |
Sep 13, 2013 | 33.40 | 34.09 | 33.24 | 33.97 | 998,001 | +1.18(+3.60%) |
Sep 12, 2013 | 33.30 | 33.51 | 32.73 | 32.78 | 482,276 | -0.61(-1.82%) |
Sep 11, 2013 | 33.92 | 33.92 | 33.27 | 33.39 | 570,504 | -0.57(-1.66%) |
Sep 10, 2013 | 33.48 | 34.08 | 33.48 | 33.96 | 815,556 | +0.56(+1.67%) |
Sep 09, 2013 | 32.68 | 33.44 | 32.68 | 33.40 | 859,868 | +0.68(+2.07%) |
Sep 06, 2013 | 32.89 | 32.96 | 32.25 | 32.72 | 668,391 | +0.03(+0.10%) |
Sep 05, 2013 | 32.27 | 32.72 | 32.02 | 32.69 | 678,578 | +0.46(+1.43%) |
Sep 04, 2013 | 31.47 | 32.61 | 31.40 | 32.23 | 801,089 | +0.80(+2.56%) |
Sep 03, 2013 | 31.66 | 32.32 | 31.21 | 31.42 | 620,990 | +0.29(+0.94%) |
Aug 30, 2013 | 31.38 | 31.48 | 30.90 | 31.13 | 663,742 | -0.15(-0.49%) |
Aug 29, 2013 | 30.77 | 31.49 | 30.64 | 31.29 | 308,975 | +0.42(+1.36%) |
Aug 28, 2013 | 30.51 | 30.97 | 30.31 | 30.87 | 493,829 | +0.35(+1.15%) |
Aug 27, 2013 | 31.30 | 31.36 | 30.34 | 30.52 | 946,175 | -1.36(-4.27%) |
Aug 26, 2013 | 32.24 | 32.34 | 31.82 | 31.88 | 421,548 | -0.35(-1.09%) |
Aug 23, 2013 | 32.01 | 32.25 | 31.65 | 32.23 | 681,171 | +0.26(+0.80%) |
Aug 22, 2013 | 31.73 | 32.24 | 31.73 | 31.97 | 394,867 | +0.34(+1.08%) |
Aug 21, 2013 | 31.53 | 31.86 | 31.34 | 31.63 | 672,711 | +0.00(+0.00%) |
Aug 20, 2013 | 30.95 | 31.71 | 30.91 | 31.63 | 1,180,939 | +0.74(+2.38%) |
Aug 19, 2013 | 31.15 | 31.27 | 30.86 | 30.89 | 584,501 | -0.26(-0.82%) |
Aug 16, 2013 | 31.06 | 31.53 | 30.98 | 31.15 | 738,861 | -0.05(-0.16%) |
Aug 15, 2013 | 31.88 | 31.88 | 31.07 | 31.20 | 929,846 | -1.07(-3.32%) |
Aug 14, 2013 | 32.95 | 32.95 | 32.23 | 32.27 | 816,968 | -0.70(-2.13%) |
Aug 13, 2013 | 32.87 | 33.06 | 32.48 | 32.97 | 832,757 | +0.18(+0.55%) |
Aug 12, 2013 | 32.71 | 33.12 | 32.60 | 32.79 | 717,182 | -0.22(-0.67%) |
Aug 09, 2013 | 32.65 | 33.35 | 32.58 | 33.02 | 973,634 | +0.33(+1.00%) |
Aug 08, 2013 | 33.22 | 33.40 | 32.64 | 32.69 | 928,013 | -0.21(-0.65%) |
Aug 07, 2013 | 33.33 | 33.54 | 32.80 | 32.90 | 946,183 | -0.67(-1.99%) |
Aug 06, 2013 | 33.62 | 33.70 | 33.02 | 33.57 | 1,129,238 | -0.04(-0.13%) |
Aug 05, 2013 | 33.50 | 34.13 | 33.25 | 33.62 | 1,332,408 | +0.01(+0.03%) |
Aug 02, 2013 | 33.31 | 33.80 | 32.93 | 33.61 | 1,549,476 | +0.23(+0.69%) |
Aug 01, 2013 | 32.37 | 33.39 | 32.35 | 33.38 | 1,534,086 | +1.05(+3.26%) |
Jul 31, 2013 | 31.55 | 32.52 | 31.45 | 32.32 | 1,491,649 | +0.91(+2.89%) |
Jul 30, 2013 | 31.28 | 31.86 | 31.27 | 31.41 | 1,087,342 | +0.23(+0.74%) |
Jul 29, 2013 | 31.40 | 31.44 | 30.76 | 31.18 | 1,293,102 | -0.21(-0.68%) |
Jul 26, 2013 | 30.74 | 31.57 | 30.74 | 31.40 | 1,259,724 | +0.29(+0.94%) |
Jul 25, 2013 | 29.79 | 31.71 | 29.56 | 31.11 | 3,793,104 | +2.77(+9.76%) |
Jul 24, 2013 | 28.48 | 28.74 | 28.02 | 28.34 | 1,370,261 | +0.00(+0.00%) |
Jul 23, 2013 | 28.71 | 28.71 | 27.89 | 28.34 | 1,941,022 | -0.15(-0.54%) |
Jul 22, 2013 | 29.08 | 29.15 | 28.20 | 28.50 | 2,235,008 | -0.66(-2.26%) |
Jul 19, 2013 | 31.06 | 31.06 | 28.97 | 29.15 | 2,736,984 | -2.12(-6.79%) |
Jul 18, 2013 | 30.28 | 31.41 | 30.20 | 31.28 | 1,472,094 | +1.09(+3.61%) |
Jul 17, 2013 | 30.12 | 30.60 | 29.96 | 30.19 | 663,673 | +0.21(+0.70%) |
Jul 16, 2013 | 30.37 | 30.55 | 29.81 | 29.98 | 836,955 | -0.39(-1.30%) |
Jul 15, 2013 | 30.39 | 30.64 | 30.18 | 30.37 | 641,315 | -0.03(-0.08%) |
Jul 12, 2013 | 29.81 | 30.47 | 29.69 | 30.40 | 1,333,018 | +0.50(+1.66%) |
Jul 11, 2013 | 30.08 | 30.08 | 29.70 | 29.90 | 899,091 | +0.38(+1.28%) |
Jul 10, 2013 | 29.09 | 29.57 | 29.05 | 29.52 | 932,112 | +0.38(+1.29%) |
Jul 09, 2013 | 29.08 | 29.51 | 28.87 | 29.15 | 964,997 | +0.26(+0.89%) |
Jul 08, 2013 | 29.03 | 29.32 | 28.67 | 28.89 | 634,578 | +0.02(+0.06%) |
Jul 05, 2013 | 28.12 | 28.90 | 27.70 | 28.87 | 745,148 | +1.16(+4.20%) |
Jul 03, 2013 | 27.80 | 27.96 | 27.54 | 27.71 | 972,635 | -0.38(-1.34%) |
Jul 02, 2013 | 28.48 | 28.78 | 27.95 | 28.08 | 1,164,225 | -0.45(-1.56%) |