Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 36.35 | 36.59 | 35.94 | 36.35 | 499,956 | +0.00(+0.00%) |
Sep 27, 2013 | 35.89 | 36.44 | 35.80 | 36.35 | 396,350 | +0.20(+0.54%) |
Sep 26, 2013 | 35.79 | 36.19 | 35.67 | 36.16 | 396,391 | +0.37(+1.05%) |
Sep 25, 2013 | 35.93 | 35.99 | 35.62 | 35.78 | 264,632 | -0.19(-0.52%) |
Sep 24, 2013 | 35.44 | 36.05 | 34.93 | 35.97 | 566,517 | +0.44(+1.24%) |
Sep 23, 2013 | 36.24 | 36.40 | 35.49 | 35.53 | 598,913 | -0.84(-2.32%) |
Sep 20, 2013 | 36.68 | 36.75 | 36.29 | 36.37 | 615,924 | -0.31(-0.84%) |
Sep 19, 2013 | 37.14 | 37.17 | 36.61 | 36.68 | 520,805 | -0.49(-1.31%) |
Sep 18, 2013 | 36.77 | 37.18 | 36.46 | 37.17 | 447,785 | +0.30(+0.81%) |
Sep 17, 2013 | 36.31 | 36.97 | 35.97 | 36.87 | 455,336 | +0.51(+1.39%) |
Sep 16, 2013 | 35.79 | 36.40 | 35.58 | 36.36 | 550,902 | +0.90(+2.54%) |
Sep 13, 2013 | 35.41 | 35.49 | 34.90 | 35.46 | 347,826 | +0.10(+0.29%) |
Sep 12, 2013 | 35.05 | 35.42 | 34.99 | 35.36 | 415,043 | +0.37(+1.04%) |
Sep 11, 2013 | 34.68 | 35.14 | 34.58 | 34.99 | 382,611 | +0.36(+1.03%) |
Sep 10, 2013 | 34.75 | 34.98 | 34.51 | 34.64 | 229,811 | +0.15(+0.43%) |
Sep 09, 2013 | 34.06 | 34.64 | 34.06 | 34.49 | 224,896 | +0.49(+1.43%) |
Sep 06, 2013 | 34.40 | 34.43 | 33.63 | 34.00 | 243,562 | -0.27(-0.79%) |
Sep 05, 2013 | 34.14 | 34.42 | 34.13 | 34.27 | 191,364 | +0.08(+0.25%) |
Sep 04, 2013 | 33.50 | 34.23 | 33.50 | 34.19 | 389,838 | +0.69(+2.07%) |
Sep 03, 2013 | 33.73 | 33.93 | 33.25 | 33.49 | 299,058 | +0.17(+0.51%) |
Aug 30, 2013 | 33.88 | 33.88 | 33.26 | 33.33 | 258,731 | -0.34(-1.00%) |
Aug 29, 2013 | 33.27 | 33.90 | 33.27 | 33.66 | 251,900 | +0.40(+1.21%) |
Aug 28, 2013 | 33.23 | 33.42 | 33.08 | 33.26 | 423,321 | -0.06(-0.17%) |
Aug 27, 2013 | 33.95 | 34.06 | 33.21 | 33.32 | 258,488 | -1.03(-3.00%) |
Aug 26, 2013 | 34.30 | 34.64 | 34.04 | 34.35 | 255,897 | -0.01(-0.03%) |
Aug 23, 2013 | 34.28 | 34.39 | 34.05 | 34.36 | 205,068 | +0.13(+0.38%) |
Aug 22, 2013 | 33.97 | 34.48 | 33.96 | 34.23 | 286,522 | +0.26(+0.77%) |
Aug 21, 2013 | 33.60 | 34.19 | 33.50 | 33.96 | 601,058 | +0.42(+1.26%) |
Aug 20, 2013 | 33.43 | 33.73 | 33.37 | 33.54 | 261,589 | +0.08(+0.25%) |
Aug 19, 2013 | 33.37 | 33.62 | 33.24 | 33.46 | 516,866 | +0.00(+0.00%) |
Aug 16, 2013 | 33.37 | 33.65 | 33.22 | 33.46 | 433,099 | +0.07(+0.20%) |
Aug 15, 2013 | 33.75 | 33.78 | 33.17 | 33.39 | 549,160 | -0.66(-1.93%) |
Aug 14, 2013 | 34.46 | 34.54 | 34.02 | 34.05 | 479,259 | -0.41(-1.20%) |
Aug 13, 2013 | 34.50 | 34.80 | 34.27 | 34.46 | 620,307 | -0.03(-0.08%) |
Aug 12, 2013 | 34.30 | 34.60 | 34.26 | 34.49 | 473,228 | +0.18(+0.52%) |
Aug 09, 2013 | 34.14 | 34.51 | 33.99 | 34.31 | 501,530 | +0.02(+0.05%) |
Aug 08, 2013 | 34.48 | 34.80 | 34.26 | 34.29 | 409,634 | +0.03(+0.08%) |
Aug 07, 2013 | 33.77 | 34.28 | 33.64 | 34.26 | 638,656 | +0.45(+1.33%) |
Aug 06, 2013 | 33.96 | 34.22 | 33.74 | 33.81 | 341,744 | -0.19(-0.55%) |
Aug 05, 2013 | 33.80 | 34.07 | 33.78 | 34.00 | 445,896 | +0.22(+0.64%) |
Aug 02, 2013 | 33.84 | 33.94 | 33.39 | 33.79 | 561,269 | -0.08(-0.25%) |
Aug 01, 2013 | 33.33 | 34.44 | 33.23 | 33.87 | 658,252 | +0.88(+2.67%) |
Jul 31, 2013 | 33.09 | 33.36 | 32.99 | 32.99 | 504,388 | -0.06(-0.17%) |
Jul 30, 2013 | 33.26 | 33.29 | 32.81 | 33.05 | 529,351 | +0.04(+0.11%) |
Jul 29, 2013 | 33.08 | 33.30 | 32.92 | 33.01 | 454,637 | -0.19(-0.56%) |
Jul 26, 2013 | 33.41 | 33.42 | 33.11 | 33.19 | 476,698 | -0.39(-1.17%) |
Jul 25, 2013 | 33.05 | 33.63 | 32.05 | 33.59 | 676,708 | +0.15(+0.45%) |
Jul 24, 2013 | 34.02 | 34.06 | 33.33 | 33.44 | 634,103 | -0.37(-1.08%) |
Jul 23, 2013 | 31.71 | 34.00 | 31.58 | 33.80 | 1,705,063 | +1.57(+4.88%) |
Jul 22, 2013 | 32.72 | 32.64 | 32.21 | 32.23 | 1,102,508 | -0.41(-1.26%) |
Jul 19, 2013 | 32.74 | 32.93 | 32.40 | 32.64 | 900,586 | -0.19(-0.57%) |
Jul 18, 2013 | 32.62 | 33.06 | 32.49 | 32.83 | 559,543 | +0.30(+0.92%) |
Jul 17, 2013 | 32.80 | 32.90 | 32.35 | 32.53 | 540,678 | -0.13(-0.40%) |
Jul 16, 2013 | 33.23 | 33.23 | 32.31 | 32.66 | 478,521 | -0.54(-1.64%) |
Jul 15, 2013 | 33.07 | 33.27 | 32.87 | 33.20 | 570,808 | +0.36(+1.08%) |
Jul 12, 2013 | 33.23 | 33.61 | 32.47 | 32.85 | 948,118 | -0.41(-1.24%) |
Jul 11, 2013 | 33.67 | 33.79 | 33.25 | 33.26 | 618,275 | +0.12(+0.37%) |
Jul 10, 2013 | 32.90 | 33.27 | 32.90 | 33.14 | 594,394 | +0.04(+0.11%) |
Jul 09, 2013 | 33.05 | 33.10 | 32.79 | 33.10 | 409,678 | +0.31(+0.94%) |
Jul 08, 2013 | 33.01 | 33.15 | 32.65 | 32.79 | 701,144 | -0.16(-0.48%) |
Jul 05, 2013 | 32.63 | 32.96 | 32.50 | 32.95 | 463,762 | +0.56(+1.74%) |
Jul 03, 2013 | 31.64 | 32.43 | 31.55 | 32.39 | 1,165,564 | +0.65(+2.04%) |
Jul 02, 2013 | 32.69 | 32.69 | 31.69 | 31.74 | 873,563 | -0.82(-2.50%) |