Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 35.88 | 36.32 | 35.26 | 35.89 | 504,228 | -0.32(-0.88%) |
Sep 27, 2013 | 33.63 | 36.95 | 32.16 | 36.21 | 1,379,811 | -0.75(-2.04%) |
Sep 26, 2013 | 37.13 | 37.13 | 36.71 | 36.97 | 456,681 | -0.05(-0.14%) |
Sep 25, 2013 | 37.16 | 37.58 | 37.00 | 37.02 | 238,729 | -0.04(-0.12%) |
Sep 24, 2013 | 37.40 | 37.40 | 36.89 | 37.06 | 369,220 | -0.39(-1.03%) |
Sep 23, 2013 | 37.64 | 37.68 | 37.17 | 37.45 | 298,941 | -0.16(-0.43%) |
Sep 20, 2013 | 36.95 | 38.32 | 36.94 | 37.61 | 470,547 | +0.87(+2.36%) |
Sep 19, 2013 | 36.66 | 37.16 | 36.48 | 36.74 | 256,579 | +0.26(+0.70%) |
Sep 18, 2013 | 36.32 | 36.72 | 35.80 | 36.49 | 194,494 | +0.07(+0.19%) |
Sep 17, 2013 | 35.35 | 36.77 | 35.26 | 36.42 | 355,244 | +1.00(+2.83%) |
Sep 16, 2013 | 35.23 | 35.58 | 35.17 | 35.41 | 218,029 | +0.45(+1.30%) |
Sep 13, 2013 | 35.05 | 35.17 | 34.73 | 34.96 | 193,120 | +0.15(+0.42%) |
Sep 12, 2013 | 35.08 | 35.19 | 34.65 | 34.81 | 281,529 | -0.26(-0.73%) |
Sep 11, 2013 | 34.80 | 35.34 | 34.65 | 35.07 | 148,954 | +0.21(+0.59%) |
Sep 10, 2013 | 34.71 | 35.15 | 34.57 | 34.87 | 186,579 | +0.31(+0.89%) |
Sep 09, 2013 | 34.56 | 34.77 | 34.21 | 34.56 | 258,420 | +0.05(+0.15%) |
Sep 06, 2013 | 34.21 | 34.92 | 34.03 | 34.51 | 378,885 | +0.51(+1.49%) |
Sep 05, 2013 | 32.71 | 34.27 | 32.59 | 34.00 | 321,813 | +1.37(+4.21%) |
Sep 04, 2013 | 32.46 | 32.80 | 32.35 | 32.63 | 140,851 | +0.28(+0.87%) |
Sep 03, 2013 | 32.77 | 32.95 | 32.03 | 32.34 | 399,808 | +0.15(+0.48%) |
Aug 30, 2013 | 32.02 | 32.32 | 31.95 | 32.19 | 163,420 | +0.12(+0.37%) |
Aug 29, 2013 | 31.94 | 32.31 | 31.86 | 32.07 | 114,809 | +0.12(+0.38%) |
Aug 28, 2013 | 31.88 | 32.19 | 31.75 | 31.95 | 205,106 | +0.14(+0.43%) |
Aug 27, 2013 | 31.96 | 32.09 | 31.70 | 31.81 | 312,326 | -0.58(-1.80%) |
Aug 26, 2013 | 32.01 | 32.55 | 31.99 | 32.40 | 129,752 | +0.38(+1.18%) |
Aug 23, 2013 | 31.98 | 32.05 | 31.67 | 32.02 | 70,377 | +0.06(+0.19%) |
Aug 22, 2013 | 31.26 | 31.97 | 31.26 | 31.96 | 69,497 | +0.73(+2.33%) |
Aug 21, 2013 | 31.39 | 31.68 | 31.05 | 31.23 | 56,328 | -0.23(-0.74%) |
Aug 20, 2013 | 31.17 | 31.69 | 31.15 | 31.46 | 62,191 | +0.34(+1.10%) |
Aug 19, 2013 | 31.96 | 32.15 | 30.98 | 31.12 | 133,856 | -0.93(-2.89%) |
Aug 16, 2013 | 31.94 | 32.41 | 31.94 | 32.04 | 88,633 | -0.01(-0.03%) |
Aug 15, 2013 | 32.15 | 32.22 | 31.62 | 32.05 | 152,559 | -0.32(-0.98%) |
Aug 14, 2013 | 32.65 | 32.79 | 32.30 | 32.37 | 97,824 | -0.21(-0.63%) |
Aug 13, 2013 | 32.59 | 32.64 | 32.18 | 32.58 | 76,702 | +0.02(+0.05%) |
Aug 12, 2013 | 32.35 | 32.64 | 32.35 | 32.56 | 97,398 | +0.07(+0.21%) |
Aug 09, 2013 | 32.83 | 32.95 | 32.35 | 32.49 | 75,350 | -0.34(-1.04%) |
Aug 08, 2013 | 32.66 | 32.98 | 32.56 | 32.83 | 74,590 | +0.42(+1.30%) |
Aug 07, 2013 | 32.27 | 32.54 | 32.08 | 32.41 | 157,217 | +0.04(+0.13%) |
Aug 06, 2013 | 32.75 | 32.98 | 31.98 | 32.37 | 193,812 | -0.39(-1.20%) |
Aug 05, 2013 | 32.79 | 33.01 | 32.59 | 32.77 | 99,705 | -0.15(-0.47%) |
Aug 02, 2013 | 33.51 | 33.51 | 32.83 | 32.92 | 216,726 | -0.61(-1.82%) |
Aug 01, 2013 | 32.75 | 33.60 | 32.43 | 33.53 | 432,083 | +1.09(+3.36%) |
Jul 31, 2013 | 32.53 | 32.80 | 32.37 | 32.44 | 155,820 | +0.02(+0.05%) |
Jul 30, 2013 | 32.62 | 32.62 | 32.33 | 32.42 | 138,569 | -0.09(-0.29%) |
Jul 29, 2013 | 32.55 | 32.73 | 32.32 | 32.52 | 226,276 | -0.06(-0.18%) |
Jul 26, 2013 | 32.52 | 32.71 | 32.43 | 32.58 | 218,617 | -0.13(-0.39%) |
Jul 25, 2013 | 32.42 | 32.80 | 32.32 | 32.70 | 231,155 | +0.20(+0.61%) |
Jul 24, 2013 | 32.71 | 32.84 | 32.34 | 32.51 | 309,062 | -0.15(-0.47%) |
Jul 23, 2013 | 32.41 | 32.71 | 32.22 | 32.66 | 296,813 | +0.32(+0.98%) |
Jul 22, 2013 | 31.52 | 32.46 | 31.80 | 32.34 | 367,401 | +0.54(+1.70%) |
Jul 19, 2013 | 31.13 | 31.84 | 30.90 | 31.80 | 232,792 | +0.66(+2.12%) |
Jul 18, 2013 | 31.15 | 31.39 | 30.81 | 31.14 | 284,359 | +0.10(+0.33%) |
Jul 17, 2013 | 31.09 | 31.24 | 30.78 | 31.04 | 280,916 | +0.00(+0.00%) |
Jul 16, 2013 | 31.51 | 31.56 | 30.73 | 31.04 | 343,362 | -0.51(-1.63%) |
Jul 15, 2013 | 31.51 | 31.80 | 31.49 | 31.56 | 481,447 | -0.13(-0.41%) |
Jul 12, 2013 | 31.35 | 31.91 | 31.20 | 31.68 | 643,322 | +0.23(+0.74%) |
Jul 11, 2013 | 30.65 | 31.49 | 30.65 | 31.45 | 624,012 | +1.10(+3.62%) |
Jul 10, 2013 | 30.51 | 30.59 | 29.68 | 30.36 | 456,450 | +0.20(+0.65%) |
Jul 09, 2013 | 30.69 | 30.69 | 29.88 | 30.16 | 593,122 | -0.37(-1.20%) |
Jul 08, 2013 | 31.26 | 31.26 | 30.34 | 30.53 | 417,509 | -0.63(-2.03%) |
Jul 05, 2013 | 31.13 | 31.30 | 30.69 | 31.16 | 308,485 | +0.47(+1.53%) |
Jul 03, 2013 | 30.29 | 30.72 | 30.19 | 30.69 | 380,506 | +0.15(+0.48%) |
Jul 02, 2013 | 31.41 | 31.41 | 29.73 | 30.54 | 867,429 | -0.96(-3.04%) |