Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.51 | 32.95 | 32.02 | 32.71 | 0 | -0.14(-0.43%) |
Sep 27, 2013 | 32.92 | 33.20 | 32.71 | 32.85 | 0 | -0.35(-1.05%) |
Sep 26, 2013 | 33.70 | 34.23 | 33.04 | 33.20 | 57,439 | -0.52(-1.54%) |
Sep 25, 2013 | 34.09 | 34.26 | 33.67 | 33.72 | 36,362 | -0.43(-1.26%) |
Sep 24, 2013 | 34.28 | 34.83 | 33.80 | 34.15 | 95,871 | -0.04(-0.12%) |
Sep 23, 2013 | 33.30 | 34.50 | 33.02 | 34.19 | 84,861 | +1.04(+3.14%) |
Sep 20, 2013 | 33.56 | 33.70 | 33.03 | 33.15 | 0 | -0.44(-1.31%) |
Sep 19, 2013 | 33.54 | 33.71 | 33.04 | 33.59 | 45,802 | -0.01(-0.03%) |
Sep 18, 2013 | 33.27 | 33.92 | 32.78 | 33.60 | 0 | +0.40(+1.20%) |
Sep 17, 2013 | 32.67 | 33.44 | 32.34 | 33.20 | 0 | +0.43(+1.31%) |
Sep 16, 2013 | 32.80 | 33.38 | 32.60 | 32.77 | 0 | -0.21(-0.64%) |
Sep 13, 2013 | 32.57 | 33.00 | 32.43 | 32.98 | 0 | +0.59(+1.82%) |
Sep 12, 2013 | 32.73 | 32.94 | 32.29 | 32.39 | 0 | -0.34(-1.04%) |
Sep 11, 2013 | 32.42 | 32.92 | 32.14 | 32.73 | 0 | +0.14(+0.43%) |
Sep 10, 2013 | 32.25 | 32.64 | 32.04 | 32.59 | 88,601 | +0.41(+1.27%) |
Sep 09, 2013 | 31.49 | 32.22 | 31.49 | 32.18 | 0 | +0.71(+2.26%) |
Sep 06, 2013 | 31.24 | 31.58 | 30.71 | 31.47 | 0 | +0.28(+0.90%) |
Sep 05, 2013 | 31.21 | 31.36 | 30.83 | 31.19 | 0 | -0.08(-0.26%) |
Sep 04, 2013 | 30.47 | 31.27 | 30.24 | 31.27 | 0 | +0.75(+2.46%) |
Sep 03, 2013 | 29.65 | 30.57 | 29.26 | 30.52 | 0 | +1.31(+4.48%) |
Aug 30, 2013 | 29.35 | 29.41 | 28.77 | 29.21 | 0 | -0.27(-0.92%) |
Aug 29, 2013 | 29.26 | 29.65 | 29.12 | 29.48 | 72,486 | +0.07(+0.24%) |
Aug 28, 2013 | 29.58 | 29.76 | 29.37 | 29.41 | 0 | -0.25(-0.84%) |
Aug 27, 2013 | 29.63 | 30.08 | 29.63 | 29.66 | 68,954 | -0.24(-0.80%) |
Aug 26, 2013 | 30.08 | 30.32 | 29.75 | 29.90 | 0 | -0.20(-0.66%) |
Aug 23, 2013 | 30.29 | 30.46 | 29.92 | 30.10 | 0 | -0.20(-0.66%) |
Aug 22, 2013 | 29.84 | 30.52 | 29.64 | 30.30 | 56,144 | +0.56(+1.88%) |
Aug 21, 2013 | 29.79 | 30.03 | 29.56 | 29.74 | 0 | -0.06(-0.20%) |
Aug 20, 2013 | 30.30 | 31.00 | 29.59 | 29.80 | 136,713 | -0.45(-1.49%) |
Aug 19, 2013 | 29.50 | 31.01 | 28.38 | 30.25 | 94,300 | +0.25(+0.83%) |
Aug 16, 2013 | 29.56 | 30.88 | 29.49 | 30.00 | 0 | +0.29(+0.98%) |
Aug 15, 2013 | 30.55 | 30.74 | 29.65 | 29.71 | 88,096 | -1.14(-3.70%) |
Aug 14, 2013 | 30.99 | 31.14 | 30.57 | 30.85 | 64,544 | -0.06(-0.19%) |
Aug 13, 2013 | 31.33 | 31.33 | 30.70 | 30.91 | 88,068 | -0.44(-1.40%) |
Aug 12, 2013 | 31.58 | 31.98 | 31.22 | 31.35 | 66,569 | -0.21(-0.67%) |
Aug 09, 2013 | 31.90 | 32.02 | 31.42 | 31.56 | 28,389 | -0.47(-1.47%) |
Aug 08, 2013 | 31.50 | 32.09 | 31.42 | 32.03 | 64,905 | +0.62(+1.97%) |
Aug 07, 2013 | 30.81 | 31.52 | 30.68 | 31.41 | 58,174 | +0.43(+1.39%) |
Aug 06, 2013 | 30.69 | 31.12 | 30.42 | 30.98 | 82,437 | +0.27(+0.88%) |
Aug 05, 2013 | 30.67 | 30.72 | 30.10 | 30.71 | 60,097 | +0.04(+0.13%) |
Aug 02, 2013 | 30.74 | 30.97 | 30.26 | 30.67 | 44,919 | -0.30(-0.97%) |
Aug 01, 2013 | 30.88 | 31.21 | 30.82 | 30.97 | 89,103 | +0.31(+1.01%) |
Jul 31, 2013 | 30.80 | 31.25 | 30.60 | 30.66 | 0 | -0.01(-0.03%) |
Jul 30, 2013 | 31.10 | 31.10 | 30.57 | 30.67 | 0 | -0.19(-0.62%) |
Jul 29, 2013 | 30.83 | 31.07 | 30.71 | 30.86 | 0 | -0.13(-0.42%) |
Jul 26, 2013 | 31.13 | 31.31 | 30.73 | 30.99 | 0 | -0.45(-1.43%) |
Jul 25, 2013 | 31.16 | 31.50 | 31.07 | 31.44 | 0 | +0.30(+0.96%) |
Jul 24, 2013 | 31.23 | 31.40 | 31.00 | 31.14 | 0 | -0.02(-0.06%) |
Jul 23, 2013 | 30.96 | 31.34 | 30.42 | 31.16 | 0 | +0.37(+1.20%) |
Jul 22, 2013 | 31.25 | 31.12 | 30.69 | 30.79 | 0 | -0.33(-1.06%) |
Jul 19, 2013 | 31.32 | 31.56 | 31.02 | 31.12 | 0 | -0.27(-0.86%) |
Jul 18, 2013 | 31.22 | 31.55 | 30.97 | 31.39 | 0 | +0.39(+1.26%) |
Jul 17, 2013 | 31.69 | 31.69 | 30.67 | 31.00 | 50,786 | -0.43(-1.37%) |
Jul 16, 2013 | 31.49 | 31.83 | 31.09 | 31.43 | 0 | -0.03(-0.10%) |
Jul 15, 2013 | 31.28 | 31.51 | 30.81 | 31.46 | 0 | +0.29(+0.93%) |
Jul 12, 2013 | 31.50 | 31.55 | 31.03 | 31.17 | 0 | -0.38(-1.20%) |
Jul 11, 2013 | 31.58 | 31.58 | 31.19 | 31.55 | 0 | +0.27(+0.86%) |
Jul 10, 2013 | 31.08 | 31.60 | 30.65 | 31.28 | 0 | +0.23(+0.74%) |
Jul 09, 2013 | 31.15 | 31.21 | 30.91 | 31.05 | 0 | -0.04(-0.13%) |
Jul 08, 2013 | 31.34 | 31.77 | 30.86 | 31.09 | 0 | -0.38(-1.21%) |
Jul 05, 2013 | 30.97 | 31.48 | 30.43 | 31.47 | 0 | +1.13(+3.72%) |
Jul 03, 2013 | 29.89 | 30.38 | 29.53 | 30.34 | 0 | +0.31(+1.03%) |
Jul 02, 2013 | 30.28 | 30.38 | 29.57 | 30.03 | 0 | -0.19(-0.63%) |