Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.35 | 37.89 | 37.35 | 37.80 | 320,088 | -0.05(-0.13%) |
Sep 27, 2013 | 37.68 | 37.96 | 37.56 | 37.85 | 265,611 | -0.23(-0.60%) |
Sep 26, 2013 | 38.09 | 38.34 | 37.47 | 38.08 | 341,769 | +0.07(+0.18%) |
Sep 25, 2013 | 37.48 | 38.65 | 37.33 | 38.01 | 423,711 | +0.50(+1.33%) |
Sep 24, 2013 | 37.14 | 38.05 | 36.64 | 37.51 | 257,540 | +0.37(+1.00%) |
Sep 23, 2013 | 36.66 | 37.33 | 36.49 | 37.14 | 336,320 | +0.57(+1.56%) |
Sep 20, 2013 | 37.43 | 37.60 | 36.44 | 36.57 | 434,906 | -0.68(-1.83%) |
Sep 19, 2013 | 36.84 | 37.33 | 36.75 | 37.25 | 232,441 | +0.45(+1.22%) |
Sep 18, 2013 | 36.41 | 36.93 | 36.08 | 36.80 | 227,598 | +0.28(+0.77%) |
Sep 17, 2013 | 35.58 | 36.57 | 35.58 | 36.52 | 322,067 | +0.95(+2.67%) |
Sep 16, 2013 | 35.23 | 35.60 | 35.09 | 35.57 | 330,356 | +0.71(+2.04%) |
Sep 13, 2013 | 35.24 | 35.24 | 34.83 | 34.86 | 170,968 | -0.35(-0.99%) |
Sep 12, 2013 | 35.15 | 35.66 | 34.80 | 35.21 | 348,052 | +0.04(+0.11%) |
Sep 11, 2013 | 35.54 | 35.74 | 35.09 | 35.17 | 324,569 | -0.49(-1.37%) |
Sep 10, 2013 | 35.31 | 36.07 | 35.25 | 35.66 | 286,876 | +0.56(+1.60%) |
Sep 09, 2013 | 34.36 | 35.16 | 34.36 | 35.10 | 151,534 | +0.80(+2.33%) |
Sep 06, 2013 | 34.21 | 34.67 | 33.69 | 34.30 | 280,144 | +0.25(+0.73%) |
Sep 05, 2013 | 33.38 | 34.25 | 33.16 | 34.05 | 236,946 | +0.66(+1.98%) |
Sep 04, 2013 | 33.20 | 33.68 | 33.12 | 33.39 | 336,238 | +0.30(+0.91%) |
Sep 03, 2013 | 33.88 | 34.16 | 32.75 | 33.09 | 482,376 | -0.35(-1.05%) |
Aug 30, 2013 | 34.45 | 34.58 | 33.41 | 33.44 | 285,263 | -1.06(-3.07%) |
Aug 29, 2013 | 34.13 | 34.65 | 34.13 | 34.50 | 177,596 | +0.32(+0.94%) |
Aug 28, 2013 | 34.61 | 34.71 | 34.18 | 34.18 | 183,846 | -0.50(-1.44%) |
Aug 27, 2013 | 34.26 | 34.73 | 34.26 | 34.68 | 449,184 | -0.07(-0.20%) |
Aug 26, 2013 | 34.39 | 35.25 | 34.30 | 34.75 | 390,841 | +0.28(+0.81%) |
Aug 23, 2013 | 33.74 | 34.51 | 33.54 | 34.47 | 414,869 | +0.77(+2.28%) |
Aug 22, 2013 | 33.02 | 34.02 | 32.98 | 33.70 | 301,694 | +0.81(+2.46%) |
Aug 21, 2013 | 33.00 | 33.39 | 32.83 | 32.89 | 245,736 | -0.24(-0.72%) |
Aug 20, 2013 | 32.66 | 33.22 | 32.56 | 33.13 | 428,267 | +0.43(+1.31%) |
Aug 19, 2013 | 32.67 | 33.00 | 32.54 | 32.70 | 304,182 | +0.04(+0.12%) |
Aug 16, 2013 | 32.30 | 32.77 | 32.30 | 32.66 | 290,863 | +0.36(+1.11%) |
Aug 15, 2013 | 32.65 | 32.82 | 31.97 | 32.30 | 301,522 | -0.45(-1.37%) |
Aug 14, 2013 | 33.11 | 33.11 | 32.35 | 32.75 | 270,611 | -0.45(-1.36%) |
Aug 13, 2013 | 33.14 | 33.46 | 32.95 | 33.20 | 390,829 | +0.08(+0.24%) |
Aug 12, 2013 | 32.72 | 33.25 | 32.50 | 33.12 | 536,333 | +0.11(+0.33%) |
Aug 09, 2013 | 33.27 | 34.06 | 32.51 | 33.01 | 562,793 | -0.26(-0.78%) |
Aug 08, 2013 | 34.00 | 35.18 | 32.37 | 33.27 | 1,314,006 | -3.92(-10.54%) |
Aug 07, 2013 | 37.17 | 37.56 | 36.81 | 37.19 | 102,477 | -0.18(-0.48%) |
Aug 06, 2013 | 37.76 | 37.76 | 37.18 | 37.37 | 117,673 | -0.60(-1.58%) |
Aug 05, 2013 | 37.88 | 38.20 | 37.81 | 37.97 | 138,643 | +0.01(+0.03%) |
Aug 02, 2013 | 38.30 | 38.49 | 37.78 | 37.96 | 147,614 | -0.46(-1.20%) |
Aug 01, 2013 | 37.50 | 39.14 | 37.50 | 38.42 | 419,316 | +1.16(+3.11%) |
Jul 31, 2013 | 36.68 | 37.49 | 36.54 | 37.26 | 168,356 | +0.60(+1.64%) |
Jul 30, 2013 | 36.11 | 36.90 | 35.92 | 36.66 | 156,967 | +0.80(+2.23%) |
Jul 29, 2013 | 35.70 | 36.04 | 35.33 | 35.86 | 202,501 | +0.08(+0.22%) |
Jul 26, 2013 | 36.11 | 36.20 | 34.88 | 35.78 | 148,634 | -0.68(-1.87%) |
Jul 25, 2013 | 36.29 | 36.71 | 35.78 | 36.46 | 185,607 | +0.01(+0.03%) |
Jul 24, 2013 | 37.01 | 37.03 | 36.25 | 36.45 | 98,064 | -0.43(-1.17%) |
Jul 23, 2013 | 37.05 | 37.07 | 36.76 | 36.88 | 104,044 | -0.10(-0.27%) |
Jul 22, 2013 | 37.10 | 37.23 | 36.92 | 36.98 | 173,979 | -0.13(-0.35%) |
Jul 19, 2013 | 37.03 | 37.18 | 36.79 | 37.11 | 165,009 | +0.02(+0.05%) |
Jul 18, 2013 | 36.54 | 37.32 | 36.53 | 37.09 | 118,993 | +0.70(+1.92%) |
Jul 17, 2013 | 36.46 | 36.88 | 36.24 | 36.39 | 94,907 | -0.01(-0.03%) |
Jul 16, 2013 | 36.98 | 37.10 | 36.40 | 36.40 | 155,788 | -0.58(-1.57%) |
Jul 15, 2013 | 36.30 | 37.09 | 36.30 | 36.98 | 219,395 | +0.66(+1.82%) |
Jul 12, 2013 | 36.06 | 36.70 | 36.06 | 36.32 | 192,258 | +0.13(+0.36%) |
Jul 11, 2013 | 36.18 | 36.33 | 35.79 | 36.19 | 196,391 | +0.46(+1.29%) |
Jul 10, 2013 | 35.16 | 35.79 | 34.85 | 35.73 | 234,115 | +0.63(+1.79%) |
Jul 09, 2013 | 34.89 | 35.10 | 34.57 | 35.10 | 236,914 | +0.48(+1.39%) |
Jul 08, 2013 | 34.98 | 35.04 | 34.62 | 34.62 | 170,421 | -0.31(-0.89%) |
Jul 05, 2013 | 34.81 | 34.93 | 34.19 | 34.93 | 140,665 | +0.61(+1.78%) |
Jul 03, 2013 | 33.72 | 34.41 | 33.65 | 34.32 | 127,983 | +0.37(+1.09%) |
Jul 02, 2013 | 33.73 | 34.26 | 33.69 | 33.95 | 180,225 | +0.22(+0.65%) |