Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.46 | 35.09 | 34.26 | 34.82 | 1,263,906 | -0.04(-0.13%) |
Sep 27, 2013 | 34.52 | 35.23 | 34.16 | 34.86 | 3,557,796 | -1.22(-3.38%) |
Sep 26, 2013 | 35.91 | 36.24 | 35.81 | 36.08 | 1,104,231 | -0.09(-0.25%) |
Sep 25, 2013 | 36.06 | 36.37 | 36.05 | 36.17 | 1,264,276 | +0.35(+0.98%) |
Sep 24, 2013 | 35.58 | 36.12 | 35.48 | 35.82 | 1,801,594 | +0.47(+1.33%) |
Sep 23, 2013 | 36.31 | 36.38 | 35.35 | 35.35 | 1,645,779 | -0.72(-2.00%) |
Sep 20, 2013 | 36.80 | 36.58 | 36.03 | 36.08 | 1,237,092 | -0.72(-1.96%) |
Sep 19, 2013 | 37.07 | 37.12 | 36.68 | 36.80 | 2,190,829 | +0.50(+1.37%) |
Sep 18, 2013 | 35.28 | 36.32 | 35.20 | 36.30 | 1,094,532 | +1.10(+3.13%) |
Sep 17, 2013 | 35.14 | 35.27 | 35.02 | 35.20 | 941,929 | +0.30(+0.85%) |
Sep 16, 2013 | 35.19 | 35.27 | 34.85 | 34.90 | 1,106,872 | +0.43(+1.25%) |
Sep 13, 2013 | 34.53 | 34.57 | 34.17 | 34.47 | 1,160,094 | +0.04(+0.11%) |
Sep 12, 2013 | 34.63 | 34.88 | 34.35 | 34.43 | 830,781 | -0.43(-1.24%) |
Sep 11, 2013 | 34.91 | 34.97 | 34.53 | 34.86 | 1,202,557 | +0.04(+0.11%) |
Sep 10, 2013 | 34.38 | 34.82 | 34.38 | 34.82 | 1,332,219 | +0.53(+1.54%) |
Sep 09, 2013 | 33.84 | 34.33 | 33.81 | 34.30 | 1,096,003 | +0.88(+2.63%) |
Sep 06, 2013 | 33.50 | 33.73 | 33.18 | 33.42 | 1,053,387 | +0.10(+0.29%) |
Sep 05, 2013 | 32.87 | 33.44 | 32.86 | 33.32 | 984,244 | +0.26(+0.79%) |
Sep 04, 2013 | 32.73 | 33.29 | 32.73 | 33.06 | 992,594 | -0.13(-0.38%) |
Sep 03, 2013 | 33.17 | 33.30 | 32.83 | 33.19 | 946,693 | +0.28(+0.84%) |
Aug 30, 2013 | 32.90 | 33.14 | 32.80 | 32.91 | 1,118,553 | -0.26(-0.78%) |
Aug 29, 2013 | 33.27 | 33.44 | 33.05 | 33.17 | 729,634 | -0.43(-1.28%) |
Aug 28, 2013 | 33.27 | 33.69 | 32.97 | 33.60 | 1,737,005 | +0.40(+1.21%) |
Aug 27, 2013 | 33.53 | 33.80 | 33.14 | 33.20 | 1,349,225 | -0.79(-2.32%) |
Aug 26, 2013 | 34.28 | 34.61 | 33.98 | 33.99 | 1,009,541 | -0.64(-1.85%) |
Aug 23, 2013 | 34.48 | 34.70 | 34.32 | 34.63 | 1,115,991 | +0.20(+0.58%) |
Aug 22, 2013 | 34.40 | 34.50 | 34.13 | 34.43 | 928,286 | +0.69(+2.05%) |
Aug 21, 2013 | 34.09 | 34.21 | 33.60 | 33.74 | 1,404,118 | -0.40(-1.18%) |
Aug 20, 2013 | 34.34 | 34.48 | 34.10 | 34.14 | 1,753,836 | +0.16(+0.48%) |
Aug 19, 2013 | 34.33 | 34.42 | 33.88 | 33.98 | 1,371,057 | -0.52(-1.51%) |
Aug 16, 2013 | 34.79 | 35.60 | 34.30 | 34.50 | 3,017,893 | +0.16(+0.48%) |
Aug 15, 2013 | 34.22 | 34.33 | 33.97 | 34.33 | 1,455,777 | -0.14(-0.41%) |
Aug 14, 2013 | 35.00 | 35.04 | 34.45 | 34.48 | 1,110,746 | -0.48(-1.38%) |
Aug 13, 2013 | 34.68 | 34.97 | 34.50 | 34.96 | 1,013,850 | +0.45(+1.32%) |
Aug 12, 2013 | 34.51 | 34.80 | 34.28 | 34.50 | 2,075,949 | -0.16(-0.47%) |
Aug 09, 2013 | 34.13 | 35.01 | 34.12 | 34.67 | 1,890,712 | +0.30(+0.87%) |
Aug 08, 2013 | 33.94 | 34.53 | 33.66 | 34.37 | 1,621,006 | +0.84(+2.51%) |
Aug 07, 2013 | 33.10 | 33.74 | 33.05 | 33.53 | 1,560,033 | +0.47(+1.42%) |
Aug 06, 2013 | 33.17 | 33.22 | 32.75 | 33.06 | 919,979 | -0.01(-0.05%) |
Aug 05, 2013 | 33.05 | 33.18 | 32.91 | 33.08 | 957,867 | -0.15(-0.45%) |
Aug 02, 2013 | 32.56 | 33.39 | 32.51 | 33.22 | 2,553,416 | -0.28(-0.82%) |
Aug 01, 2013 | 33.63 | 33.69 | 33.25 | 33.50 | 1,280,364 | +0.42(+1.26%) |
Jul 31, 2013 | 33.31 | 33.54 | 32.71 | 33.08 | 3,093,143 | -0.29(-0.87%) |
Jul 30, 2013 | 32.84 | 33.39 | 32.70 | 33.37 | 1,331,996 | +0.95(+2.94%) |
Jul 29, 2013 | 32.46 | 32.58 | 32.24 | 32.42 | 864,098 | -0.28(-0.84%) |
Jul 26, 2013 | 32.50 | 32.73 | 32.28 | 32.70 | 727,815 | +0.13(+0.39%) |
Jul 25, 2013 | 32.45 | 32.82 | 32.42 | 32.57 | 2,333,254 | -0.08(-0.25%) |
Jul 24, 2013 | 33.32 | 33.33 | 32.58 | 32.65 | 2,334,258 | -0.43(-1.30%) |
Jul 23, 2013 | 33.40 | 33.51 | 33.02 | 33.08 | 1,935,754 | +0.01(+0.02%) |
Jul 22, 2013 | 33.66 | 33.85 | 32.98 | 33.08 | 2,215,925 | -0.01(-0.05%) |
Jul 19, 2013 | 33.24 | 33.32 | 33.05 | 33.09 | 1,095,296 | -0.20(-0.60%) |
Jul 18, 2013 | 33.02 | 33.46 | 32.91 | 33.29 | 2,359,090 | +0.52(+1.58%) |
Jul 17, 2013 | 33.07 | 33.25 | 32.67 | 32.77 | 1,482,367 | +0.38(+1.18%) |
Jul 16, 2013 | 32.65 | 32.66 | 32.29 | 32.39 | 950,205 | +0.26(+0.81%) |
Jul 15, 2013 | 32.39 | 32.39 | 32.03 | 32.13 | 787,400 | +0.05(+0.16%) |
Jul 12, 2013 | 32.35 | 32.42 | 31.87 | 32.08 | 1,331,367 | -0.59(-1.80%) |
Jul 11, 2013 | 32.99 | 32.99 | 32.49 | 32.67 | 1,777,412 | +0.34(+1.06%) |
Jul 10, 2013 | 32.73 | 32.73 | 32.23 | 32.32 | 1,470,627 | -0.20(-0.62%) |
Jul 09, 2013 | 32.89 | 32.99 | 32.37 | 32.52 | 1,858,981 | -0.16(-0.48%) |
Jul 08, 2013 | 32.08 | 33.07 | 32.08 | 32.68 | 1,640,113 | +0.35(+1.08%) |
Jul 05, 2013 | 32.24 | 32.36 | 31.40 | 32.33 | 2,656,615 | +0.16(+0.49%) |
Jul 03, 2013 | 33.34 | 32.71 | 31.68 | 32.18 | 4,026,264 | -1.16(-3.48%) |
Jul 02, 2013 | 30.37 | 33.44 | 30.31 | 33.34 | 5,737,330 | +2.79(+9.14%) |