Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 35.26 | 35.90 | 35.06 | 35.63 | 1,235,099 | -0.05(-0.13%) |
Sep 27, 2013 | 35.32 | 36.05 | 34.96 | 35.68 | 3,476,707 | -1.25(-3.38%) |
Sep 26, 2013 | 36.75 | 37.08 | 36.64 | 36.92 | 1,079,063 | -0.09(-0.25%) |
Sep 25, 2013 | 36.90 | 37.21 | 36.89 | 37.02 | 1,235,460 | +0.36(+0.98%) |
Sep 24, 2013 | 36.41 | 36.96 | 36.31 | 36.66 | 1,760,532 | +0.48(+1.33%) |
Sep 23, 2013 | 37.16 | 37.23 | 36.17 | 36.18 | 1,608,268 | -0.74(-2.00%) |
Sep 20, 2013 | 37.66 | 37.43 | 36.87 | 36.92 | 1,208,896 | -0.74(-1.96%) |
Sep 19, 2013 | 37.93 | 37.98 | 37.53 | 37.66 | 2,140,896 | +0.51(+1.37%) |
Sep 18, 2013 | 36.10 | 37.17 | 36.03 | 37.15 | 1,069,585 | +1.13(+3.13%) |
Sep 17, 2013 | 35.96 | 36.09 | 35.84 | 36.02 | 920,460 | +0.30(+0.85%) |
Sep 16, 2013 | 36.01 | 36.09 | 35.67 | 35.71 | 1,081,644 | +0.44(+1.25%) |
Sep 13, 2013 | 35.34 | 35.38 | 34.97 | 35.27 | 1,133,653 | +0.04(+0.11%) |
Sep 12, 2013 | 35.44 | 35.70 | 35.15 | 35.23 | 811,846 | -0.44(-1.24%) |
Sep 11, 2013 | 35.72 | 35.78 | 35.33 | 35.68 | 1,175,148 | +0.04(+0.11%) |
Sep 10, 2013 | 35.18 | 35.64 | 35.18 | 35.64 | 1,301,855 | +0.54(+1.54%) |
Sep 09, 2013 | 34.63 | 35.13 | 34.60 | 35.10 | 1,071,023 | +0.90(+2.63%) |
Sep 06, 2013 | 34.28 | 34.52 | 33.95 | 34.20 | 1,029,378 | +0.10(+0.29%) |
Sep 05, 2013 | 33.64 | 34.22 | 33.63 | 34.10 | 961,811 | +0.27(+0.79%) |
Sep 04, 2013 | 33.49 | 34.07 | 33.49 | 33.83 | 969,971 | -0.13(-0.38%) |
Sep 03, 2013 | 33.94 | 34.08 | 33.60 | 33.96 | 925,116 | +0.28(+0.84%) |
Aug 30, 2013 | 33.67 | 33.91 | 33.57 | 33.68 | 1,093,059 | -0.27(-0.79%) |
Aug 29, 2013 | 34.05 | 34.22 | 33.82 | 33.95 | 713,004 | -0.44(-1.28%) |
Aug 28, 2013 | 34.05 | 34.47 | 33.74 | 34.39 | 1,697,415 | +0.41(+1.21%) |
Aug 27, 2013 | 34.31 | 34.59 | 33.92 | 33.98 | 1,318,473 | -0.81(-2.32%) |
Aug 26, 2013 | 35.08 | 35.42 | 34.78 | 34.78 | 986,531 | -0.66(-1.85%) |
Aug 23, 2013 | 35.28 | 35.51 | 35.12 | 35.44 | 1,090,556 | +0.21(+0.58%) |
Aug 22, 2013 | 35.20 | 35.30 | 34.92 | 35.23 | 907,129 | +0.71(+2.05%) |
Aug 21, 2013 | 34.88 | 35.00 | 34.39 | 34.53 | 1,372,115 | -0.41(-1.18%) |
Aug 20, 2013 | 35.14 | 35.29 | 34.90 | 34.94 | 1,713,863 | +0.17(+0.48%) |
Aug 19, 2013 | 35.13 | 35.23 | 34.67 | 34.77 | 1,339,807 | -0.53(-1.51%) |
Aug 16, 2013 | 35.60 | 36.43 | 35.10 | 35.30 | 2,949,109 | +0.17(+0.48%) |
Aug 15, 2013 | 35.02 | 35.13 | 34.76 | 35.13 | 1,422,597 | -0.14(-0.41%) |
Aug 14, 2013 | 35.82 | 35.86 | 35.26 | 35.28 | 1,085,430 | -0.50(-1.38%) |
Aug 13, 2013 | 35.49 | 35.78 | 35.31 | 35.77 | 990,742 | +0.46(+1.32%) |
Aug 12, 2013 | 35.32 | 35.61 | 35.08 | 35.31 | 2,028,634 | -0.17(-0.47%) |
Aug 09, 2013 | 34.92 | 35.83 | 34.91 | 35.48 | 1,847,619 | +0.30(+0.87%) |
Aug 08, 2013 | 34.73 | 35.34 | 34.44 | 35.17 | 1,584,060 | +0.86(+2.51%) |
Aug 07, 2013 | 33.87 | 34.53 | 33.82 | 34.31 | 1,524,476 | +0.48(+1.42%) |
Aug 06, 2013 | 33.94 | 33.99 | 33.51 | 33.83 | 899,011 | -0.02(-0.04%) |
Aug 05, 2013 | 33.82 | 33.95 | 33.68 | 33.85 | 936,035 | -0.15(-0.45%) |
Aug 02, 2013 | 33.32 | 34.17 | 33.27 | 34.00 | 2,495,218 | -0.28(-0.82%) |
Aug 01, 2013 | 34.41 | 34.48 | 34.02 | 34.28 | 1,251,181 | +0.43(+1.26%) |
Jul 31, 2013 | 34.08 | 34.33 | 33.47 | 33.85 | 3,022,644 | -0.30(-0.87%) |
Jul 30, 2013 | 33.60 | 34.17 | 33.46 | 34.15 | 1,301,637 | +0.97(+2.94%) |
Jul 29, 2013 | 33.22 | 33.34 | 32.99 | 33.18 | 844,403 | -0.28(-0.84%) |
Jul 26, 2013 | 33.25 | 33.50 | 33.03 | 33.46 | 711,226 | +0.13(+0.39%) |
Jul 25, 2013 | 33.21 | 33.58 | 33.18 | 33.33 | 2,280,074 | -0.08(-0.25%) |
Jul 24, 2013 | 34.10 | 34.11 | 33.34 | 33.41 | 2,281,055 | -0.44(-1.30%) |
Jul 23, 2013 | 34.18 | 34.29 | 33.79 | 33.85 | 1,891,634 | +0.01(+0.02%) |
Jul 22, 2013 | 34.45 | 34.64 | 33.75 | 33.85 | 2,165,419 | -0.02(-0.05%) |
Jul 19, 2013 | 34.01 | 34.10 | 33.82 | 33.86 | 1,070,332 | -0.21(-0.60%) |
Jul 18, 2013 | 33.79 | 34.24 | 33.68 | 34.07 | 2,305,321 | +0.53(+1.58%) |
Jul 17, 2013 | 33.84 | 34.02 | 33.43 | 33.54 | 1,448,581 | +0.39(+1.18%) |
Jul 16, 2013 | 33.41 | 33.42 | 33.05 | 33.15 | 928,548 | +0.27(+0.81%) |
Jul 15, 2013 | 33.15 | 33.15 | 32.77 | 32.88 | 769,453 | +0.05(+0.16%) |
Jul 12, 2013 | 33.11 | 33.18 | 32.61 | 32.83 | 1,301,023 | -0.60(-1.80%) |
Jul 11, 2013 | 33.76 | 33.76 | 33.25 | 33.43 | 1,736,901 | +0.35(+1.06%) |
Jul 10, 2013 | 33.50 | 33.50 | 32.98 | 33.08 | 1,437,108 | -0.21(-0.62%) |
Jul 09, 2013 | 33.66 | 33.76 | 33.12 | 33.28 | 1,816,611 | -0.16(-0.48%) |
Jul 08, 2013 | 32.83 | 33.84 | 32.83 | 33.44 | 1,602,731 | +0.36(+1.08%) |
Jul 05, 2013 | 32.99 | 33.12 | 32.13 | 33.09 | 2,596,065 | +0.16(+0.49%) |
Jul 03, 2013 | 34.11 | 33.47 | 32.42 | 32.93 | 3,934,497 | -1.19(-3.48%) |
Jul 02, 2013 | 31.08 | 34.22 | 31.01 | 34.11 | 5,606,565 | +2.86(+9.14%) |