Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 36.43 | 36.67 | 36.02 | 36.43 | 498,824 | +0.00(+0.00%) |
Sep 27, 2013 | 35.97 | 36.52 | 35.88 | 36.43 | 395,453 | +0.20(+0.54%) |
Sep 26, 2013 | 35.87 | 36.28 | 35.75 | 36.24 | 395,494 | +0.38(+1.05%) |
Sep 25, 2013 | 36.01 | 36.07 | 35.70 | 35.86 | 264,033 | -0.19(-0.52%) |
Sep 24, 2013 | 35.52 | 36.13 | 35.01 | 36.05 | 565,235 | +0.44(+1.24%) |
Sep 23, 2013 | 36.32 | 36.48 | 35.57 | 35.61 | 597,558 | -0.85(-2.32%) |
Sep 20, 2013 | 36.76 | 36.83 | 36.37 | 36.45 | 614,530 | -0.31(-0.84%) |
Sep 19, 2013 | 37.22 | 37.25 | 36.70 | 36.76 | 519,626 | -0.49(-1.31%) |
Sep 18, 2013 | 36.86 | 37.26 | 36.54 | 37.25 | 446,772 | +0.30(+0.81%) |
Sep 17, 2013 | 36.39 | 37.05 | 36.05 | 36.95 | 454,305 | +0.51(+1.39%) |
Sep 16, 2013 | 35.87 | 36.48 | 35.66 | 36.44 | 549,655 | +0.90(+2.54%) |
Sep 13, 2013 | 35.49 | 35.57 | 34.98 | 35.54 | 347,039 | +0.10(+0.29%) |
Sep 12, 2013 | 35.13 | 35.51 | 35.07 | 35.44 | 414,104 | +0.37(+1.04%) |
Sep 11, 2013 | 34.75 | 35.22 | 34.66 | 35.07 | 381,745 | +0.36(+1.03%) |
Sep 10, 2013 | 34.83 | 35.05 | 34.59 | 34.72 | 229,291 | +0.15(+0.43%) |
Sep 09, 2013 | 34.13 | 34.72 | 34.13 | 34.57 | 224,387 | +0.49(+1.43%) |
Sep 06, 2013 | 34.48 | 34.51 | 33.70 | 34.08 | 243,011 | -0.27(-0.79%) |
Sep 05, 2013 | 34.22 | 34.50 | 34.21 | 34.35 | 190,931 | +0.08(+0.25%) |
Sep 04, 2013 | 33.58 | 34.31 | 33.58 | 34.27 | 388,956 | +0.69(+2.07%) |
Sep 03, 2013 | 33.81 | 34.00 | 33.33 | 33.57 | 298,381 | +0.17(+0.51%) |
Aug 30, 2013 | 33.96 | 33.96 | 33.34 | 33.40 | 258,145 | -0.34(-1.00%) |
Aug 29, 2013 | 33.35 | 33.98 | 33.35 | 33.74 | 251,330 | +0.40(+1.21%) |
Aug 28, 2013 | 33.31 | 33.50 | 33.16 | 33.34 | 422,363 | -0.06(-0.17%) |
Aug 27, 2013 | 34.03 | 34.14 | 33.29 | 33.39 | 257,904 | -1.03(-3.00%) |
Aug 26, 2013 | 34.38 | 34.72 | 34.12 | 34.43 | 255,318 | -0.01(-0.03%) |
Aug 23, 2013 | 34.36 | 34.47 | 34.13 | 34.43 | 204,604 | +0.13(+0.38%) |
Aug 22, 2013 | 34.05 | 34.56 | 34.04 | 34.30 | 285,874 | +0.26(+0.77%) |
Aug 21, 2013 | 33.67 | 34.27 | 33.58 | 34.04 | 599,698 | +0.42(+1.26%) |
Aug 20, 2013 | 33.50 | 33.81 | 33.45 | 33.62 | 260,997 | +0.08(+0.25%) |
Aug 19, 2013 | 33.45 | 33.69 | 33.32 | 33.53 | 515,697 | +0.00(+0.00%) |
Aug 16, 2013 | 33.45 | 33.73 | 33.30 | 33.53 | 432,119 | +0.07(+0.20%) |
Aug 15, 2013 | 33.82 | 33.85 | 33.24 | 33.47 | 547,917 | -0.66(-1.93%) |
Aug 14, 2013 | 34.54 | 34.62 | 34.10 | 34.12 | 478,174 | -0.41(-1.20%) |
Aug 13, 2013 | 34.58 | 34.88 | 34.35 | 34.54 | 618,903 | -0.03(-0.08%) |
Aug 12, 2013 | 34.38 | 34.68 | 34.34 | 34.57 | 472,158 | +0.18(+0.52%) |
Aug 09, 2013 | 34.22 | 34.58 | 34.07 | 34.39 | 500,395 | +0.02(+0.05%) |
Aug 08, 2013 | 34.56 | 34.88 | 34.34 | 34.37 | 408,707 | +0.03(+0.08%) |
Aug 07, 2013 | 33.84 | 34.36 | 33.71 | 34.34 | 637,210 | +0.45(+1.33%) |
Aug 06, 2013 | 34.04 | 34.29 | 33.81 | 33.89 | 340,970 | -0.19(-0.55%) |
Aug 05, 2013 | 33.88 | 34.14 | 33.85 | 34.08 | 444,887 | +0.22(+0.64%) |
Aug 02, 2013 | 33.92 | 34.01 | 33.47 | 33.86 | 559,999 | -0.08(-0.25%) |
Aug 01, 2013 | 33.40 | 34.52 | 33.31 | 33.95 | 656,762 | +0.88(+2.67%) |
Jul 31, 2013 | 33.17 | 33.44 | 33.06 | 33.06 | 503,247 | -0.06(-0.17%) |
Jul 30, 2013 | 33.34 | 33.36 | 32.89 | 33.12 | 528,153 | +0.04(+0.11%) |
Jul 29, 2013 | 33.16 | 33.37 | 33.00 | 33.08 | 453,608 | -0.19(-0.56%) |
Jul 26, 2013 | 33.49 | 33.50 | 33.18 | 33.27 | 475,620 | -0.39(-1.17%) |
Jul 25, 2013 | 33.12 | 33.70 | 32.12 | 33.66 | 675,177 | +0.15(+0.45%) |
Jul 24, 2013 | 34.10 | 34.13 | 33.40 | 33.51 | 632,669 | -0.37(-1.08%) |
Jul 23, 2013 | 31.79 | 34.08 | 31.66 | 33.88 | 1,701,204 | +1.58(+4.88%) |
Jul 22, 2013 | 32.79 | 32.72 | 32.28 | 32.30 | 1,100,013 | -0.41(-1.26%) |
Jul 19, 2013 | 32.81 | 33.01 | 32.47 | 32.72 | 898,548 | -0.19(-0.57%) |
Jul 18, 2013 | 32.70 | 33.14 | 32.57 | 32.90 | 558,277 | +0.30(+0.92%) |
Jul 17, 2013 | 32.88 | 32.98 | 32.42 | 32.60 | 539,454 | -0.13(-0.40%) |
Jul 16, 2013 | 33.31 | 33.31 | 32.39 | 32.73 | 477,439 | -0.54(-1.64%) |
Jul 15, 2013 | 33.15 | 33.34 | 32.94 | 33.28 | 569,517 | +0.36(+1.08%) |
Jul 12, 2013 | 33.31 | 33.68 | 32.55 | 32.92 | 945,973 | -0.41(-1.24%) |
Jul 11, 2013 | 33.75 | 33.87 | 33.33 | 33.34 | 616,876 | +0.12(+0.37%) |
Jul 10, 2013 | 32.98 | 33.35 | 32.98 | 33.21 | 593,049 | +0.04(+0.11%) |
Jul 09, 2013 | 33.12 | 33.18 | 32.87 | 33.18 | 408,751 | +0.31(+0.94%) |
Jul 08, 2013 | 33.08 | 33.22 | 32.73 | 32.87 | 699,557 | -0.16(-0.48%) |
Jul 05, 2013 | 32.71 | 33.04 | 32.58 | 33.03 | 462,713 | +0.56(+1.74%) |
Jul 03, 2013 | 31.71 | 32.50 | 31.62 | 32.46 | 1,162,927 | +0.65(+2.04%) |
Jul 02, 2013 | 32.76 | 32.76 | 31.76 | 31.81 | 871,586 | -0.82(-2.50%) |