Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.79 | 34.43 | 33.57 | 34.24 | 1,657,694 | +0.15(+0.45%) |
Sep 27, 2013 | 34.59 | 34.70 | 34.08 | 34.09 | 1,541,237 | -0.71(-2.04%) |
Sep 26, 2013 | 34.95 | 35.12 | 34.67 | 34.80 | 1,180,840 | -0.11(-0.31%) |
Sep 25, 2013 | 35.19 | 35.24 | 34.88 | 34.91 | 881,435 | -0.20(-0.57%) |
Sep 24, 2013 | 35.19 | 35.54 | 35.02 | 35.10 | 1,188,216 | -0.01(-0.03%) |
Sep 23, 2013 | 35.66 | 35.70 | 35.07 | 35.12 | 1,314,466 | -0.53(-1.50%) |
Sep 20, 2013 | 36.12 | 36.21 | 35.54 | 35.65 | 1,971,617 | -0.40(-1.12%) |
Sep 19, 2013 | 36.15 | 36.48 | 35.77 | 36.05 | 2,054,887 | -0.06(-0.17%) |
Sep 18, 2013 | 35.62 | 36.34 | 35.41 | 36.11 | 1,131,616 | +0.29(+0.81%) |
Sep 17, 2013 | 35.59 | 35.90 | 35.38 | 35.83 | 796,721 | +0.21(+0.59%) |
Sep 16, 2013 | 35.78 | 35.78 | 35.28 | 35.62 | 1,984,209 | +0.18(+0.51%) |
Sep 13, 2013 | 35.56 | 35.56 | 35.07 | 35.43 | 695,499 | -0.09(-0.24%) |
Sep 12, 2013 | 35.25 | 35.55 | 34.88 | 35.52 | 1,476,994 | +0.20(+0.56%) |
Sep 11, 2013 | 35.45 | 35.57 | 35.12 | 35.32 | 1,258,497 | -0.12(-0.35%) |
Sep 10, 2013 | 35.05 | 35.46 | 34.88 | 35.45 | 1,096,944 | +0.53(+1.53%) |
Sep 09, 2013 | 35.07 | 35.08 | 34.36 | 34.91 | 2,246,102 | +0.03(+0.10%) |
Sep 06, 2013 | 35.29 | 35.77 | 34.66 | 34.88 | 5,199,402 | +0.71(+2.09%) |
Sep 05, 2013 | 33.51 | 34.40 | 33.51 | 34.16 | 2,550,374 | +1.01(+3.06%) |
Sep 04, 2013 | 31.87 | 33.19 | 31.47 | 33.15 | 2,086,904 | +1.30(+4.08%) |
Sep 03, 2013 | 32.29 | 32.60 | 31.43 | 31.85 | 1,679,604 | +0.07(+0.21%) |
Aug 30, 2013 | 32.49 | 32.49 | 31.74 | 31.78 | 927,787 | -0.61(-1.89%) |
Aug 29, 2013 | 32.36 | 32.74 | 32.32 | 32.40 | 590,944 | -0.01(-0.04%) |
Aug 28, 2013 | 32.29 | 32.55 | 32.06 | 32.41 | 449,007 | +0.06(+0.18%) |
Aug 27, 2013 | 32.79 | 32.84 | 32.25 | 32.35 | 687,612 | -0.87(-2.63%) |
Aug 26, 2013 | 33.38 | 33.56 | 33.17 | 33.22 | 642,609 | -0.09(-0.27%) |
Aug 23, 2013 | 33.44 | 33.45 | 32.91 | 33.31 | 457,285 | -0.01(-0.02%) |
Aug 22, 2013 | 32.85 | 33.38 | 32.84 | 33.32 | 441,804 | +0.60(+1.84%) |
Aug 21, 2013 | 32.77 | 33.14 | 32.51 | 32.72 | 601,065 | -0.18(-0.55%) |
Aug 20, 2013 | 32.86 | 33.15 | 32.68 | 32.90 | 993,171 | +0.04(+0.12%) |
Aug 19, 2013 | 33.31 | 33.39 | 32.81 | 32.86 | 974,520 | -0.56(-1.66%) |
Aug 16, 2013 | 33.43 | 33.98 | 33.42 | 33.42 | 799,008 | -0.02(-0.05%) |
Aug 15, 2013 | 33.62 | 33.72 | 33.18 | 33.43 | 954,381 | -0.53(-1.55%) |
Aug 14, 2013 | 34.66 | 34.66 | 33.88 | 33.96 | 1,009,506 | -0.38(-1.12%) |
Aug 13, 2013 | 34.62 | 34.66 | 34.06 | 34.34 | 840,746 | -0.17(-0.49%) |
Aug 12, 2013 | 34.00 | 34.51 | 33.92 | 34.51 | 800,441 | +0.29(+0.84%) |
Aug 09, 2013 | 33.94 | 34.38 | 33.81 | 34.22 | 1,115,874 | +0.08(+0.25%) |
Aug 08, 2013 | 34.13 | 34.44 | 34.02 | 34.14 | 666,406 | +0.23(+0.67%) |
Aug 07, 2013 | 34.03 | 34.16 | 33.77 | 33.91 | 1,092,153 | -0.12(-0.37%) |
Aug 06, 2013 | 34.53 | 34.55 | 33.62 | 34.04 | 1,640,906 | -0.64(-1.86%) |
Aug 05, 2013 | 33.87 | 34.77 | 33.53 | 34.68 | 1,894,491 | +0.74(+2.18%) |
Aug 02, 2013 | 34.03 | 34.03 | 33.63 | 33.94 | 787,547 | -0.16(-0.46%) |
Aug 01, 2013 | 33.41 | 34.26 | 33.36 | 34.10 | 1,935,733 | +1.11(+3.36%) |
Jul 31, 2013 | 32.05 | 33.34 | 32.05 | 32.99 | 2,015,724 | +1.01(+3.14%) |
Jul 30, 2013 | 31.86 | 32.09 | 31.63 | 31.99 | 1,845,676 | +0.22(+0.69%) |
Jul 29, 2013 | 31.91 | 32.30 | 31.76 | 31.77 | 1,464,534 | -0.23(-0.71%) |
Jul 26, 2013 | 32.20 | 32.51 | 31.83 | 31.99 | 2,145,229 | -0.19(-0.60%) |
Jul 25, 2013 | 32.75 | 32.78 | 31.06 | 32.18 | 4,477,447 | -1.67(-4.92%) |
Jul 24, 2013 | 34.40 | 34.40 | 33.65 | 33.85 | 1,432,897 | -0.45(-1.30%) |
Jul 23, 2013 | 34.43 | 34.56 | 34.14 | 34.30 | 480,360 | +0.01(+0.03%) |
Jul 22, 2013 | 34.14 | 34.44 | 34.13 | 34.29 | 487,818 | +0.16(+0.46%) |
Jul 19, 2013 | 34.08 | 34.20 | 33.88 | 34.13 | 977,008 | +0.02(+0.05%) |
Jul 18, 2013 | 33.53 | 34.29 | 33.43 | 34.11 | 997,361 | +0.67(+2.00%) |
Jul 17, 2013 | 33.62 | 33.73 | 33.35 | 33.44 | 607,444 | -0.03(-0.08%) |
Jul 16, 2013 | 33.92 | 34.09 | 33.43 | 33.47 | 862,388 | -0.43(-1.28%) |
Jul 15, 2013 | 33.98 | 34.09 | 33.78 | 33.90 | 680,920 | -0.06(-0.18%) |
Jul 12, 2013 | 34.06 | 34.06 | 33.56 | 33.96 | 1,333,178 | -0.12(-0.35%) |
Jul 11, 2013 | 34.13 | 34.64 | 33.80 | 34.08 | 920,853 | +0.55(+1.63%) |
Jul 10, 2013 | 33.55 | 33.74 | 33.34 | 33.53 | 1,042,635 | +0.01(+0.03%) |
Jul 09, 2013 | 33.39 | 33.65 | 33.31 | 33.52 | 1,028,968 | +0.47(+1.44%) |
Jul 08, 2013 | 33.81 | 33.86 | 32.92 | 33.05 | 1,291,141 | -0.69(-2.06%) |
Jul 05, 2013 | 33.26 | 33.75 | 33.23 | 33.74 | 935,693 | +0.93(+2.82%) |
Jul 03, 2013 | 32.78 | 33.10 | 32.47 | 32.82 | 635,249 | -0.16(-0.50%) |
Jul 02, 2013 | 32.97 | 33.28 | 32.44 | 32.98 | 1,658,136 | -0.04(-0.12%) |