Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 36.43 | 36.84 | 36.38 | 36.48 | 564,471 | -0.29(-0.79%) |
Sep 27, 2013 | 36.46 | 36.97 | 36.22 | 36.77 | 451,595 | +0.07(+0.19%) |
Sep 26, 2013 | 36.64 | 37.02 | 36.41 | 36.71 | 153,983 | -0.11(-0.29%) |
Sep 25, 2013 | 36.75 | 37.34 | 36.74 | 36.81 | 283,395 | +0.15(+0.40%) |
Sep 24, 2013 | 36.80 | 36.93 | 36.62 | 36.67 | 266,494 | -0.01(-0.02%) |
Sep 23, 2013 | 36.90 | 37.04 | 36.66 | 36.67 | 364,157 | -0.23(-0.62%) |
Sep 20, 2013 | 37.57 | 37.70 | 36.87 | 36.91 | 454,539 | -0.58(-1.54%) |
Sep 19, 2013 | 37.38 | 37.77 | 37.35 | 37.48 | 279,656 | +0.12(+0.33%) |
Sep 18, 2013 | 36.58 | 37.37 | 36.58 | 37.36 | 223,349 | +0.72(+1.97%) |
Sep 17, 2013 | 36.73 | 36.73 | 36.39 | 36.64 | 280,173 | -0.12(-0.33%) |
Sep 16, 2013 | 37.08 | 37.13 | 36.64 | 36.76 | 230,425 | +0.13(+0.36%) |
Sep 13, 2013 | 36.62 | 36.67 | 36.34 | 36.63 | 252,143 | +0.12(+0.34%) |
Sep 12, 2013 | 36.54 | 36.61 | 36.30 | 36.51 | 289,567 | -0.01(-0.02%) |
Sep 11, 2013 | 36.38 | 36.54 | 36.09 | 36.51 | 282,345 | +0.16(+0.44%) |
Sep 10, 2013 | 36.05 | 36.53 | 35.99 | 36.35 | 369,247 | +0.45(+1.25%) |
Sep 09, 2013 | 35.44 | 35.96 | 35.42 | 35.90 | 226,285 | +0.64(+1.82%) |
Sep 06, 2013 | 35.31 | 35.54 | 34.92 | 35.26 | 301,672 | +0.01(+0.02%) |
Sep 05, 2013 | 34.93 | 35.32 | 34.93 | 35.25 | 291,207 | +0.27(+0.76%) |
Sep 04, 2013 | 34.71 | 35.02 | 34.58 | 34.99 | 264,977 | +0.25(+0.72%) |
Sep 03, 2013 | 34.90 | 35.29 | 34.48 | 34.74 | 659,238 | +0.21(+0.62%) |
Aug 30, 2013 | 34.65 | 34.69 | 34.32 | 34.52 | 450,548 | -0.21(-0.59%) |
Aug 29, 2013 | 34.45 | 35.03 | 34.37 | 34.73 | 312,550 | +0.20(+0.57%) |
Aug 28, 2013 | 34.28 | 34.61 | 34.17 | 34.53 | 162,783 | +0.19(+0.56%) |
Aug 27, 2013 | 34.48 | 34.55 | 34.23 | 34.34 | 401,517 | -0.49(-1.40%) |
Aug 26, 2013 | 35.13 | 35.28 | 34.77 | 34.83 | 192,414 | -0.33(-0.93%) |
Aug 23, 2013 | 35.18 | 35.23 | 34.77 | 35.15 | 204,868 | +0.06(+0.17%) |
Aug 22, 2013 | 34.53 | 35.35 | 34.49 | 35.09 | 210,796 | +0.65(+1.88%) |
Aug 21, 2013 | 34.33 | 34.69 | 34.12 | 34.45 | 359,608 | -0.02(-0.07%) |
Aug 20, 2013 | 33.94 | 34.58 | 33.91 | 34.47 | 240,994 | +0.47(+1.37%) |
Aug 19, 2013 | 34.17 | 34.30 | 33.95 | 34.00 | 231,899 | -0.25(-0.73%) |
Aug 16, 2013 | 34.00 | 34.32 | 33.84 | 34.25 | 349,032 | +0.23(+0.67%) |
Aug 15, 2013 | 33.90 | 34.30 | 33.58 | 34.03 | 515,317 | -0.20(-0.58%) |
Aug 14, 2013 | 34.33 | 34.48 | 34.12 | 34.22 | 376,973 | -0.23(-0.66%) |
Aug 13, 2013 | 34.53 | 34.61 | 34.09 | 34.45 | 299,843 | +0.08(+0.24%) |
Aug 12, 2013 | 34.59 | 34.83 | 34.29 | 34.37 | 562,951 | -0.41(-1.18%) |
Aug 09, 2013 | 35.12 | 35.19 | 34.70 | 34.78 | 473,890 | -0.43(-1.23%) |
Aug 08, 2013 | 35.22 | 35.53 | 35.19 | 35.22 | 286,784 | +0.11(+0.30%) |
Aug 07, 2013 | 35.12 | 35.32 | 34.91 | 35.11 | 305,080 | -0.06(-0.17%) |
Aug 06, 2013 | 35.52 | 35.70 | 35.09 | 35.17 | 395,963 | -0.39(-1.09%) |
Aug 05, 2013 | 35.59 | 35.96 | 35.41 | 35.56 | 345,872 | -0.15(-0.43%) |
Aug 02, 2013 | 35.67 | 35.89 | 35.60 | 35.71 | 396,452 | -0.03(-0.09%) |
Aug 01, 2013 | 34.83 | 35.86 | 34.62 | 35.74 | 863,032 | +1.28(+3.72%) |
Jul 31, 2013 | 34.63 | 34.77 | 34.33 | 34.46 | 275,003 | +0.00(+0.00%) |
Jul 30, 2013 | 34.04 | 34.49 | 33.88 | 34.46 | 466,273 | +0.59(+1.76%) |
Jul 29, 2013 | 33.80 | 33.97 | 33.75 | 33.87 | 280,176 | +0.06(+0.18%) |
Jul 26, 2013 | 33.75 | 33.87 | 33.54 | 33.80 | 293,653 | -0.14(-0.43%) |
Jul 25, 2013 | 33.87 | 34.00 | 33.47 | 33.95 | 458,620 | -0.02(-0.07%) |
Jul 24, 2013 | 34.69 | 34.81 | 33.85 | 33.97 | 524,409 | -0.61(-1.76%) |
Jul 23, 2013 | 34.90 | 34.93 | 34.50 | 34.58 | 334,407 | -0.11(-0.33%) |
Jul 22, 2013 | 34.63 | 34.78 | 34.38 | 34.70 | 429,671 | +0.24(+0.69%) |
Jul 19, 2013 | 34.56 | 34.77 | 34.20 | 34.46 | 550,445 | -0.21(-0.62%) |
Jul 18, 2013 | 35.09 | 35.74 | 34.38 | 34.67 | 1,152,293 | -0.11(-0.31%) |
Jul 17, 2013 | 34.71 | 34.96 | 34.59 | 34.78 | 510,898 | +0.16(+0.46%) |
Jul 16, 2013 | 34.90 | 34.94 | 34.44 | 34.62 | 558,468 | -0.16(-0.46%) |
Jul 15, 2013 | 35.38 | 35.38 | 34.70 | 34.78 | 661,530 | -0.60(-1.70%) |
Jul 12, 2013 | 35.08 | 35.46 | 34.91 | 35.38 | 355,867 | +0.22(+0.63%) |
Jul 11, 2013 | 35.45 | 35.50 | 34.97 | 35.16 | 595,800 | +0.31(+0.88%) |
Jul 10, 2013 | 35.70 | 35.70 | 34.76 | 34.86 | 807,884 | -1.01(-2.83%) |
Jul 09, 2013 | 35.49 | 35.92 | 35.24 | 35.87 | 384,865 | +0.63(+1.80%) |
Jul 08, 2013 | 35.70 | 35.94 | 35.24 | 35.24 | 575,895 | -0.39(-1.09%) |
Jul 05, 2013 | 35.55 | 35.63 | 35.06 | 35.63 | 263,968 | +0.54(+1.54%) |
Jul 03, 2013 | 35.03 | 35.25 | 34.66 | 35.09 | 238,292 | -0.50(-1.41%) |
Jul 02, 2013 | 36.13 | 36.61 | 35.38 | 35.59 | 423,156 | -0.55(-1.52%) |