Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 35.21 | 35.51 | 35.14 | 35.25 | 195,838 | -0.21(-0.60%) |
Sep 27, 2013 | 35.68 | 35.69 | 35.31 | 35.46 | 248,781 | -0.54(-1.50%) |
Sep 26, 2013 | 36.36 | 36.56 | 35.92 | 36.00 | 249,408 | +0.04(+0.10%) |
Sep 25, 2013 | 36.06 | 36.11 | 35.83 | 35.97 | 320,489 | +0.76(+2.15%) |
Sep 24, 2013 | 35.20 | 35.45 | 34.97 | 35.21 | 396,361 | +0.15(+0.43%) |
Sep 23, 2013 | 35.22 | 35.44 | 35.01 | 35.06 | 351,051 | +0.36(+1.05%) |
Sep 20, 2013 | 34.87 | 35.09 | 34.70 | 34.70 | 236,351 | -0.34(-0.96%) |
Sep 19, 2013 | 35.88 | 35.88 | 34.94 | 35.03 | 223,690 | -0.21(-0.58%) |
Sep 18, 2013 | 34.25 | 35.29 | 33.94 | 35.24 | 313,005 | +1.32(+3.91%) |
Sep 17, 2013 | 33.84 | 34.02 | 33.73 | 33.91 | 218,789 | +1.25(+3.83%) |
Sep 16, 2013 | 33.06 | 33.11 | 32.66 | 32.66 | 141,069 | -0.67(-2.01%) |
Sep 13, 2013 | 32.55 | 33.36 | 32.53 | 33.34 | 307,965 | +0.62(+1.91%) |
Sep 12, 2013 | 32.78 | 32.95 | 32.62 | 32.71 | 143,317 | -0.19(-0.57%) |
Sep 11, 2013 | 32.84 | 33.01 | 32.64 | 32.90 | 208,097 | +0.37(+1.15%) |
Sep 10, 2013 | 32.85 | 32.97 | 32.37 | 32.52 | 212,695 | -0.15(-0.46%) |
Sep 09, 2013 | 32.32 | 32.69 | 32.24 | 32.67 | 174,091 | +0.53(+1.65%) |
Sep 06, 2013 | 32.51 | 32.63 | 32.14 | 32.14 | 177,678 | -0.10(-0.32%) |
Sep 05, 2013 | 31.98 | 32.29 | 31.92 | 32.24 | 354,890 | +0.53(+1.68%) |
Sep 04, 2013 | 31.36 | 31.72 | 31.22 | 31.71 | 433,993 | +1.45(+4.78%) |
Sep 03, 2013 | 30.30 | 30.47 | 30.05 | 30.27 | 257,106 | -0.76(-2.46%) |
Aug 30, 2013 | 32.07 | 32.08 | 30.86 | 31.03 | 595,527 | -0.21(-0.69%) |
Aug 29, 2013 | 30.97 | 31.52 | 30.92 | 31.25 | 332,045 | +1.15(+3.81%) |
Aug 28, 2013 | 30.04 | 30.17 | 29.21 | 30.10 | 442,747 | +0.00(+0.00%) |
Aug 27, 2013 | 30.13 | 30.61 | 29.91 | 30.10 | 314,092 | -0.66(-2.15%) |
Aug 26, 2013 | 30.97 | 31.15 | 30.71 | 30.76 | 189,664 | -0.02(-0.06%) |
Aug 23, 2013 | 30.84 | 31.37 | 30.57 | 30.78 | 219,390 | +0.18(+0.58%) |
Aug 22, 2013 | 30.13 | 30.62 | 30.05 | 30.60 | 292,951 | +0.76(+2.53%) |
Aug 21, 2013 | 30.05 | 30.39 | 29.85 | 29.85 | 355,047 | -1.41(-4.51%) |
Aug 20, 2013 | 31.43 | 31.43 | 30.94 | 31.26 | 240,301 | -0.05(-0.15%) |
Aug 19, 2013 | 31.56 | 31.76 | 31.23 | 31.30 | 303,482 | -1.08(-3.34%) |
Aug 16, 2013 | 32.59 | 32.79 | 32.37 | 32.38 | 185,045 | -0.40(-1.22%) |
Aug 15, 2013 | 32.84 | 33.02 | 32.66 | 32.78 | 160,833 | -0.14(-0.42%) |
Aug 14, 2013 | 33.12 | 33.25 | 32.84 | 32.92 | 459,248 | -0.43(-1.29%) |
Aug 13, 2013 | 33.83 | 33.90 | 33.28 | 33.35 | 355,661 | +0.13(+0.39%) |
Aug 12, 2013 | 33.31 | 33.62 | 33.20 | 33.22 | 376,586 | -0.52(-1.55%) |
Aug 09, 2013 | 33.42 | 33.90 | 33.42 | 33.75 | 131,313 | +0.28(+0.84%) |
Aug 08, 2013 | 33.97 | 34.04 | 33.35 | 33.47 | 226,823 | -0.31(-0.91%) |
Aug 07, 2013 | 34.38 | 34.50 | 33.77 | 33.77 | 203,823 | +0.07(+0.22%) |
Aug 06, 2013 | 33.69 | 34.05 | 33.58 | 33.70 | 266,773 | -0.22(-0.66%) |
Aug 05, 2013 | 33.81 | 34.01 | 33.63 | 33.92 | 420,406 | +0.00(+0.00%) |
Aug 02, 2013 | 34.46 | 34.50 | 33.82 | 33.92 | 312,564 | -0.83(-2.39%) |
Aug 01, 2013 | 35.09 | 35.27 | 34.59 | 34.75 | 414,225 | -0.01(-0.03%) |
Jul 31, 2013 | 35.01 | 35.29 | 34.45 | 34.76 | 233,406 | +1.06(+3.16%) |
Jul 30, 2013 | 33.67 | 33.88 | 33.55 | 33.70 | 225,347 | -1.63(-4.62%) |
Jul 29, 2013 | 35.42 | 35.62 | 34.62 | 35.33 | 295,038 | -1.26(-3.44%) |
Jul 26, 2013 | 36.56 | 36.76 | 36.11 | 36.59 | 97,833 | -0.18(-0.48%) |
Jul 25, 2013 | 36.75 | 36.80 | 36.35 | 36.77 | 197,237 | -0.08(-0.23%) |
Jul 24, 2013 | 37.22 | 37.26 | 36.78 | 36.85 | 100,029 | -0.22(-0.60%) |
Jul 23, 2013 | 36.89 | 37.13 | 36.84 | 37.08 | 96,116 | +0.33(+0.89%) |
Jul 22, 2013 | 36.63 | 36.98 | 36.71 | 36.75 | 306,966 | -0.03(-0.08%) |
Jul 19, 2013 | 36.85 | 36.90 | 36.56 | 36.78 | 141,866 | -0.07(-0.20%) |
Jul 18, 2013 | 36.59 | 36.92 | 36.40 | 36.85 | 117,101 | +0.41(+1.13%) |
Jul 17, 2013 | 36.45 | 36.67 | 36.39 | 36.44 | 132,850 | +0.06(+0.15%) |
Jul 16, 2013 | 35.78 | 36.40 | 35.78 | 36.39 | 376,781 | -0.22(-0.61%) |
Jul 15, 2013 | 36.39 | 36.64 | 36.32 | 36.61 | 247,280 | +0.17(+0.46%) |
Jul 12, 2013 | 36.16 | 36.47 | 36.10 | 36.44 | 265,786 | +1.14(+3.22%) |
Jul 11, 2013 | 35.37 | 35.40 | 35.06 | 35.30 | 291,714 | +0.34(+0.96%) |
Jul 10, 2013 | 34.80 | 35.00 | 34.75 | 34.97 | 356,288 | +0.26(+0.74%) |
Jul 09, 2013 | 34.80 | 34.79 | 34.29 | 34.71 | 641,229 | +0.66(+1.93%) |
Jul 08, 2013 | 34.37 | 34.44 | 34.02 | 34.05 | 340,863 | -0.10(-0.30%) |
Jul 05, 2013 | 34.39 | 34.54 | 33.96 | 34.16 | 229,765 | -0.29(-0.83%) |
Jul 03, 2013 | 34.24 | 34.56 | 34.10 | 34.44 | 348,507 | -0.95(-2.69%) |
Jul 02, 2013 | 35.30 | 35.60 | 35.25 | 35.40 | 237,956 | +0.16(+0.45%) |