Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 35.80 | 36.24 | 35.18 | 35.81 | 505,373 | -0.32(-0.88%) |
Sep 27, 2013 | 33.55 | 36.87 | 32.08 | 36.13 | 1,382,946 | -0.75(-2.04%) |
Sep 26, 2013 | 37.05 | 37.05 | 36.63 | 36.88 | 457,719 | -0.05(-0.14%) |
Sep 25, 2013 | 37.07 | 37.49 | 36.92 | 36.93 | 239,271 | -0.04(-0.12%) |
Sep 24, 2013 | 37.32 | 37.32 | 36.81 | 36.98 | 370,059 | -0.38(-1.03%) |
Sep 23, 2013 | 37.56 | 37.59 | 37.08 | 37.36 | 299,620 | -0.16(-0.43%) |
Sep 20, 2013 | 36.87 | 38.23 | 36.86 | 37.52 | 471,616 | +0.86(+2.36%) |
Sep 19, 2013 | 36.58 | 37.07 | 36.40 | 36.66 | 257,162 | +0.26(+0.70%) |
Sep 18, 2013 | 36.23 | 36.63 | 35.72 | 36.40 | 194,936 | +0.07(+0.19%) |
Sep 17, 2013 | 35.27 | 36.69 | 35.18 | 36.34 | 356,051 | +1.00(+2.83%) |
Sep 16, 2013 | 35.15 | 35.50 | 35.09 | 35.33 | 218,524 | +0.45(+1.30%) |
Sep 13, 2013 | 34.97 | 35.09 | 34.65 | 34.88 | 193,559 | +0.15(+0.42%) |
Sep 12, 2013 | 35.00 | 35.11 | 34.57 | 34.74 | 282,168 | -0.26(-0.73%) |
Sep 11, 2013 | 34.72 | 35.26 | 34.57 | 34.99 | 149,292 | +0.21(+0.59%) |
Sep 10, 2013 | 34.63 | 35.07 | 34.50 | 34.79 | 187,003 | +0.31(+0.89%) |
Sep 09, 2013 | 34.48 | 34.69 | 34.13 | 34.48 | 259,007 | +0.05(+0.15%) |
Sep 06, 2013 | 34.13 | 34.84 | 33.96 | 34.43 | 379,746 | +0.50(+1.49%) |
Sep 05, 2013 | 32.64 | 34.20 | 32.51 | 33.92 | 322,545 | +1.37(+4.21%) |
Sep 04, 2013 | 32.39 | 32.73 | 32.28 | 32.55 | 141,171 | +0.28(+0.88%) |
Sep 03, 2013 | 32.69 | 32.87 | 31.95 | 32.27 | 400,716 | +0.15(+0.48%) |
Aug 30, 2013 | 31.95 | 32.25 | 31.88 | 32.12 | 163,791 | +0.12(+0.37%) |
Aug 29, 2013 | 31.87 | 32.24 | 31.79 | 32.00 | 115,070 | +0.12(+0.38%) |
Aug 28, 2013 | 31.81 | 32.12 | 31.68 | 31.88 | 205,572 | +0.14(+0.43%) |
Aug 27, 2013 | 31.89 | 32.01 | 31.63 | 31.74 | 313,036 | -0.58(-1.80%) |
Aug 26, 2013 | 31.94 | 32.48 | 31.92 | 32.32 | 130,047 | +0.38(+1.18%) |
Aug 23, 2013 | 31.90 | 31.98 | 31.60 | 31.95 | 70,537 | +0.06(+0.19%) |
Aug 22, 2013 | 31.18 | 31.90 | 31.18 | 31.89 | 69,655 | +0.73(+2.33%) |
Aug 21, 2013 | 31.32 | 31.60 | 30.98 | 31.16 | 56,456 | -0.23(-0.74%) |
Aug 20, 2013 | 31.10 | 31.62 | 31.08 | 31.39 | 62,332 | +0.34(+1.10%) |
Aug 19, 2013 | 31.89 | 32.07 | 30.91 | 31.05 | 134,160 | -0.92(-2.89%) |
Aug 16, 2013 | 31.87 | 32.34 | 31.87 | 31.97 | 88,834 | -0.01(-0.03%) |
Aug 15, 2013 | 32.07 | 32.15 | 31.54 | 31.98 | 152,906 | -0.32(-0.98%) |
Aug 14, 2013 | 32.58 | 32.72 | 32.23 | 32.30 | 98,046 | -0.21(-0.63%) |
Aug 13, 2013 | 32.51 | 32.56 | 32.11 | 32.50 | 76,876 | +0.02(+0.05%) |
Aug 12, 2013 | 32.28 | 32.56 | 32.28 | 32.49 | 97,619 | +0.07(+0.21%) |
Aug 09, 2013 | 32.75 | 32.87 | 32.28 | 32.42 | 75,521 | -0.34(-1.04%) |
Aug 08, 2013 | 32.59 | 32.90 | 32.49 | 32.76 | 74,759 | +0.42(+1.30%) |
Aug 07, 2013 | 32.19 | 32.47 | 32.01 | 32.34 | 157,574 | +0.04(+0.13%) |
Aug 06, 2013 | 32.67 | 32.90 | 31.91 | 32.30 | 194,252 | -0.39(-1.20%) |
Aug 05, 2013 | 32.72 | 32.94 | 32.51 | 32.69 | 99,931 | -0.15(-0.47%) |
Aug 02, 2013 | 33.44 | 33.44 | 32.76 | 32.84 | 217,219 | -0.61(-1.82%) |
Aug 01, 2013 | 32.67 | 33.52 | 32.36 | 33.45 | 433,065 | +1.09(+3.36%) |
Jul 31, 2013 | 32.46 | 32.73 | 32.30 | 32.37 | 156,174 | +0.02(+0.05%) |
Jul 30, 2013 | 32.55 | 32.55 | 32.25 | 32.35 | 138,884 | -0.09(-0.29%) |
Jul 29, 2013 | 32.48 | 32.65 | 32.25 | 32.44 | 226,790 | -0.06(-0.18%) |
Jul 26, 2013 | 32.44 | 32.64 | 32.36 | 32.50 | 219,113 | -0.13(-0.39%) |
Jul 25, 2013 | 32.35 | 32.73 | 32.25 | 32.63 | 231,681 | +0.20(+0.61%) |
Jul 24, 2013 | 32.64 | 32.77 | 32.26 | 32.43 | 309,765 | -0.15(-0.47%) |
Jul 23, 2013 | 32.34 | 32.64 | 32.14 | 32.59 | 297,487 | +0.32(+0.98%) |
Jul 22, 2013 | 31.45 | 32.39 | 31.73 | 32.27 | 368,235 | +0.54(+1.70%) |
Jul 19, 2013 | 31.06 | 31.77 | 30.83 | 31.73 | 233,321 | +0.66(+2.12%) |
Jul 18, 2013 | 31.08 | 31.32 | 30.74 | 31.07 | 285,005 | +0.10(+0.33%) |
Jul 17, 2013 | 31.02 | 31.17 | 30.71 | 30.97 | 281,555 | +0.00(+0.00%) |
Jul 16, 2013 | 31.44 | 31.48 | 30.66 | 30.97 | 344,142 | -0.51(-1.63%) |
Jul 15, 2013 | 31.44 | 31.72 | 31.42 | 31.48 | 482,541 | -0.13(-0.41%) |
Jul 12, 2013 | 31.28 | 31.84 | 31.13 | 31.61 | 644,783 | +0.23(+0.74%) |
Jul 11, 2013 | 30.58 | 31.42 | 30.58 | 31.38 | 625,430 | +1.10(+3.62%) |
Jul 10, 2013 | 30.44 | 30.52 | 29.61 | 30.29 | 457,487 | +0.20(+0.65%) |
Jul 09, 2013 | 30.62 | 30.62 | 29.81 | 30.09 | 594,469 | -0.37(-1.20%) |
Jul 08, 2013 | 31.19 | 31.19 | 30.27 | 30.46 | 418,457 | -0.63(-2.03%) |
Jul 05, 2013 | 31.06 | 31.23 | 30.62 | 31.09 | 309,186 | +0.47(+1.53%) |
Jul 03, 2013 | 30.23 | 30.65 | 30.12 | 30.62 | 381,370 | +0.14(+0.48%) |
Jul 02, 2013 | 31.33 | 31.33 | 29.66 | 30.47 | 869,399 | -0.95(-3.04%) |