Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.80 | 34.44 | 33.57 | 34.25 | 1,657,381 | +0.15(+0.45%) |
Sep 27, 2013 | 34.60 | 34.70 | 34.09 | 34.10 | 1,540,947 | -0.71(-2.04%) |
Sep 26, 2013 | 34.96 | 35.13 | 34.67 | 34.81 | 1,180,617 | -0.11(-0.31%) |
Sep 25, 2013 | 35.20 | 35.25 | 34.88 | 34.91 | 881,269 | -0.20(-0.57%) |
Sep 24, 2013 | 35.20 | 35.55 | 35.02 | 35.11 | 1,187,992 | -0.01(-0.03%) |
Sep 23, 2013 | 35.67 | 35.71 | 35.07 | 35.12 | 1,314,218 | -0.53(-1.49%) |
Sep 20, 2013 | 36.13 | 36.22 | 35.55 | 35.66 | 1,971,245 | -0.40(-1.12%) |
Sep 19, 2013 | 36.16 | 36.49 | 35.78 | 36.06 | 2,054,499 | -0.06(-0.17%) |
Sep 18, 2013 | 35.63 | 36.34 | 35.42 | 36.12 | 1,131,403 | +0.29(+0.81%) |
Sep 17, 2013 | 35.59 | 35.91 | 35.39 | 35.83 | 796,571 | +0.21(+0.59%) |
Sep 16, 2013 | 35.79 | 35.79 | 35.29 | 35.62 | 1,983,835 | +0.18(+0.51%) |
Sep 13, 2013 | 35.57 | 35.57 | 35.08 | 35.44 | 695,367 | -0.09(-0.24%) |
Sep 12, 2013 | 35.26 | 35.55 | 34.88 | 35.53 | 1,476,716 | +0.20(+0.56%) |
Sep 11, 2013 | 35.45 | 35.57 | 35.12 | 35.33 | 1,258,260 | -0.12(-0.35%) |
Sep 10, 2013 | 35.05 | 35.46 | 34.88 | 35.45 | 1,096,737 | +0.53(+1.53%) |
Sep 09, 2013 | 35.07 | 35.09 | 34.37 | 34.92 | 2,245,679 | +0.03(+0.10%) |
Sep 06, 2013 | 35.30 | 35.78 | 34.66 | 34.88 | 5,198,422 | +0.71(+2.09%) |
Sep 05, 2013 | 33.51 | 34.40 | 33.51 | 34.17 | 2,549,893 | +1.02(+3.06%) |
Sep 04, 2013 | 31.87 | 33.20 | 31.48 | 33.16 | 2,086,511 | +1.30(+4.08%) |
Sep 03, 2013 | 32.30 | 32.61 | 31.43 | 31.86 | 1,679,288 | +0.07(+0.21%) |
Aug 30, 2013 | 32.50 | 32.50 | 31.75 | 31.79 | 927,612 | -0.61(-1.89%) |
Aug 29, 2013 | 32.36 | 32.74 | 32.32 | 32.40 | 590,833 | -0.01(-0.04%) |
Aug 28, 2013 | 32.30 | 32.55 | 32.07 | 32.41 | 448,923 | +0.06(+0.18%) |
Aug 27, 2013 | 32.79 | 32.85 | 32.25 | 32.36 | 687,483 | -0.87(-2.63%) |
Aug 26, 2013 | 33.38 | 33.57 | 33.18 | 33.23 | 642,488 | -0.09(-0.27%) |
Aug 23, 2013 | 33.45 | 33.46 | 32.92 | 33.32 | 457,199 | -0.01(-0.02%) |
Aug 22, 2013 | 32.86 | 33.39 | 32.85 | 33.33 | 441,720 | +0.60(+1.84%) |
Aug 21, 2013 | 32.78 | 33.14 | 32.52 | 32.72 | 600,952 | -0.18(-0.55%) |
Aug 20, 2013 | 32.87 | 33.16 | 32.68 | 32.91 | 992,984 | +0.04(+0.12%) |
Aug 19, 2013 | 33.31 | 33.40 | 32.82 | 32.87 | 974,337 | -0.56(-1.66%) |
Aug 16, 2013 | 33.43 | 33.99 | 33.42 | 33.42 | 798,858 | -0.02(-0.05%) |
Aug 15, 2013 | 33.63 | 33.73 | 33.18 | 33.44 | 954,201 | -0.53(-1.55%) |
Aug 14, 2013 | 34.66 | 34.66 | 33.89 | 33.96 | 1,009,316 | -0.38(-1.12%) |
Aug 13, 2013 | 34.62 | 34.67 | 34.07 | 34.35 | 840,588 | -0.17(-0.49%) |
Aug 12, 2013 | 34.00 | 34.52 | 33.92 | 34.52 | 800,290 | +0.29(+0.84%) |
Aug 09, 2013 | 33.95 | 34.39 | 33.82 | 34.23 | 1,115,663 | +0.08(+0.25%) |
Aug 08, 2013 | 34.14 | 34.44 | 34.03 | 34.14 | 666,280 | +0.23(+0.67%) |
Aug 07, 2013 | 34.03 | 34.16 | 33.78 | 33.92 | 1,091,947 | -0.12(-0.37%) |
Aug 06, 2013 | 34.53 | 34.55 | 33.63 | 34.04 | 1,640,597 | -0.64(-1.86%) |
Aug 05, 2013 | 33.87 | 34.77 | 33.54 | 34.69 | 1,894,134 | +0.74(+2.18%) |
Aug 02, 2013 | 34.04 | 34.04 | 33.64 | 33.95 | 787,398 | -0.16(-0.46%) |
Aug 01, 2013 | 33.42 | 34.27 | 33.37 | 34.11 | 1,935,368 | +1.11(+3.36%) |
Jul 31, 2013 | 32.05 | 33.35 | 32.05 | 33.00 | 2,015,344 | +1.01(+3.14%) |
Jul 30, 2013 | 31.86 | 32.10 | 31.63 | 31.99 | 1,845,328 | +0.22(+0.69%) |
Jul 29, 2013 | 31.92 | 32.30 | 31.77 | 31.77 | 1,464,258 | -0.23(-0.71%) |
Jul 26, 2013 | 32.20 | 32.51 | 31.83 | 32.00 | 2,144,824 | -0.19(-0.60%) |
Jul 25, 2013 | 32.76 | 32.79 | 31.07 | 32.19 | 4,476,603 | -1.67(-4.92%) |
Jul 24, 2013 | 34.41 | 34.41 | 33.65 | 33.86 | 1,432,627 | -0.45(-1.30%) |
Jul 23, 2013 | 34.43 | 34.57 | 34.14 | 34.30 | 480,269 | +0.01(+0.03%) |
Jul 22, 2013 | 34.14 | 34.45 | 34.13 | 34.29 | 487,726 | +0.16(+0.46%) |
Jul 19, 2013 | 34.09 | 34.21 | 33.89 | 34.13 | 976,824 | +0.02(+0.05%) |
Jul 18, 2013 | 33.53 | 34.29 | 33.43 | 34.12 | 997,172 | +0.67(+2.00%) |
Jul 17, 2013 | 33.63 | 33.74 | 33.36 | 33.45 | 607,329 | -0.03(-0.08%) |
Jul 16, 2013 | 33.93 | 34.10 | 33.43 | 33.47 | 862,226 | -0.43(-1.28%) |
Jul 15, 2013 | 33.99 | 34.10 | 33.78 | 33.91 | 680,792 | -0.06(-0.18%) |
Jul 12, 2013 | 34.07 | 34.07 | 33.56 | 33.97 | 1,332,927 | -0.12(-0.35%) |
Jul 11, 2013 | 34.13 | 34.65 | 33.81 | 34.09 | 920,679 | +0.55(+1.63%) |
Jul 10, 2013 | 33.55 | 33.75 | 33.34 | 33.54 | 1,042,438 | +0.01(+0.03%) |
Jul 09, 2013 | 33.40 | 33.66 | 33.32 | 33.53 | 1,028,774 | +0.47(+1.44%) |
Jul 08, 2013 | 33.82 | 33.87 | 32.92 | 33.05 | 1,290,897 | -0.69(-2.06%) |
Jul 05, 2013 | 33.26 | 33.76 | 33.24 | 33.75 | 935,517 | +0.93(+2.82%) |
Jul 03, 2013 | 32.79 | 33.11 | 32.47 | 32.82 | 635,130 | -0.16(-0.50%) |
Jul 02, 2013 | 32.98 | 33.28 | 32.45 | 32.99 | 1,657,823 | -0.04(-0.12%) |