Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 33.46 | 33.49 | 33.46 | 33.49 | 417 | +0.17(+0.51%) |
Sep 26, 2013 | 33.14 | 33.31 | 33.05 | 33.31 | 1,298 | +0.22(+0.67%) |
Sep 25, 2013 | 32.95 | 33.15 | 32.95 | 33.09 | 11,278 | +0.54(+1.65%) |
Sep 23, 2013 | 32.60 | 32.56 | 32.56 | 32.56 | 835 | -0.13(-0.41%) |
Sep 20, 2013 | 32.44 | 32.70 | 32.44 | 32.69 | 939 | +0.37(+1.16%) |
Sep 19, 2013 | 32.31 | 32.32 | 32.24 | 32.32 | 511 | +0.22(+0.69%) |
Sep 18, 2013 | 33.19 | 33.19 | 32.10 | 32.10 | 5,952 | -0.81(-2.45%) |
Sep 17, 2013 | 32.74 | 32.90 | 32.74 | 32.90 | 449 | +0.25(+0.77%) |
Sep 16, 2013 | 32.55 | 32.65 | 32.55 | 32.65 | 678 | -0.47(-1.42%) |
Sep 13, 2013 | 33.09 | 33.15 | 33.09 | 33.12 | 671 | +0.02(+0.07%) |
Sep 12, 2013 | 32.91 | 33.17 | 32.84 | 33.10 | 6,442 | +0.42(+1.27%) |
Sep 11, 2013 | 32.81 | 32.83 | 32.68 | 32.68 | 832 | +0.26(+0.80%) |
Sep 10, 2013 | 32.66 | 32.66 | 32.42 | 32.42 | 1,253 | -0.46(-1.40%) |
Sep 09, 2013 | 33.09 | 33.09 | 32.88 | 32.88 | 3,544 | -0.95(-2.80%) |
Sep 06, 2013 | 33.57 | 33.90 | 33.57 | 33.83 | 1,148 | -0.11(-0.31%) |
Sep 05, 2013 | 34.12 | 34.12 | 33.94 | 33.94 | 5,534 | -0.36(-1.06%) |
Sep 04, 2013 | 34.41 | 34.41 | 34.22 | 34.30 | 2,099 | -0.08(-0.24%) |
Sep 03, 2013 | 34.41 | 34.41 | 34.38 | 34.38 | 6,135 | -1.67(-4.63%) |
Aug 30, 2013 | 35.93 | 36.17 | 35.93 | 36.05 | 5,430 | +0.03(+0.08%) |
Aug 29, 2013 | 35.94 | 36.02 | 35.94 | 36.02 | 1,958 | -0.13(-0.37%) |
Aug 28, 2013 | 36.25 | 36.25 | 36.16 | 36.16 | 1,148 | +0.07(+0.19%) |
Aug 27, 2013 | 36.12 | 36.12 | 36.09 | 36.09 | 417 | +0.50(+1.39%) |
Aug 26, 2013 | 35.17 | 35.59 | 35.17 | 35.59 | 522 | +0.19(+0.55%) |
Aug 23, 2013 | 35.55 | 35.66 | 35.40 | 35.40 | 1,173 | -0.09(-0.24%) |
Aug 22, 2013 | 35.63 | 35.63 | 35.45 | 35.49 | 522 | -0.90(-2.47%) |
Aug 21, 2013 | 36.53 | 36.53 | 36.32 | 36.39 | 339 | +0.75(+2.10%) |
Aug 20, 2013 | 35.78 | 35.78 | 35.53 | 35.64 | 637 | +0.48(+1.36%) |
Aug 19, 2013 | 35.17 | 35.17 | 35.16 | 35.16 | 552 | +0.07(+0.20%) |
Aug 16, 2013 | 34.70 | 35.09 | 34.70 | 35.09 | 1,357 | -0.02(-0.05%) |
Aug 15, 2013 | 34.92 | 35.26 | 34.92 | 35.11 | 7,675 | +0.34(+0.99%) |
Aug 14, 2013 | 34.77 | 34.77 | 34.77 | 34.77 | 142 | +0.01(+0.03%) |
Aug 13, 2013 | 34.97 | 35.07 | 34.71 | 34.76 | 3,772 | -0.98(-2.74%) |
Aug 12, 2013 | 36.06 | 36.06 | 35.73 | 35.74 | 4,269 | -1.17(-3.18%) |
Aug 09, 2013 | 36.91 | 36.91 | 36.91 | 36.91 | 133 | -0.34(-0.93%) |
Aug 08, 2013 | 37.26 | 37.26 | 37.26 | 37.26 | 104 | -0.15(-0.41%) |
Aug 07, 2013 | 37.39 | 37.52 | 37.39 | 37.41 | 3,542 | +0.28(+0.75%) |
Aug 06, 2013 | 37.11 | 37.13 | 37.09 | 37.13 | 2,297 | +0.31(+0.85%) |
Aug 05, 2013 | 36.73 | 36.82 | 36.73 | 36.82 | 626 | +0.50(+1.36%) |
Aug 02, 2013 | 36.31 | 36.36 | 36.30 | 36.32 | 1,357 | -0.05(-0.14%) |
Aug 01, 2013 | 36.72 | 36.72 | 36.33 | 36.38 | 6,869 | -0.43(-1.17%) |
Jul 31, 2013 | 37.19 | 37.29 | 36.81 | 36.81 | 929 | -0.25(-0.67%) |
Jul 30, 2013 | 36.82 | 37.15 | 36.70 | 37.06 | 4,072 | -0.12(-0.32%) |
Jul 29, 2013 | 37.07 | 37.22 | 37.06 | 37.18 | 21,338 | +0.47(+1.28%) |
Jul 26, 2013 | 37.20 | 37.20 | 36.71 | 36.71 | 731 | -0.09(-0.25%) |
Jul 25, 2013 | 37.21 | 37.21 | 36.71 | 36.80 | 992 | -0.61(-1.64%) |
Jul 24, 2013 | 36.87 | 37.41 | 36.87 | 37.41 | 2,552 | +0.75(+2.04%) |
Jul 23, 2013 | 36.75 | 36.98 | 36.65 | 36.66 | 11,088 | -1.09(-2.89%) |
Jul 22, 2013 | 37.81 | 37.91 | 37.75 | 37.76 | 2,401 | -0.05(-0.13%) |
Jul 19, 2013 | 37.78 | 37.83 | 37.73 | 37.80 | 1,044 | -0.10(-0.25%) |
Jul 18, 2013 | 37.74 | 37.91 | 37.03 | 37.90 | 7,086 | +0.20(+0.53%) |
Jul 17, 2013 | 37.50 | 37.73 | 37.50 | 37.70 | 6,861 | -0.25(-0.66%) |
Jul 16, 2013 | 38.10 | 38.23 | 37.95 | 37.95 | 3,855 | -0.09(-0.23%) |
Jul 15, 2013 | 38.27 | 38.27 | 37.99 | 38.03 | 5,534 | -0.37(-0.97%) |
Jul 12, 2013 | 38.22 | 38.57 | 38.12 | 38.41 | 15,342 | +0.94(+2.50%) |
Jul 11, 2013 | 38.14 | 38.14 | 37.32 | 37.47 | 30,179 | -2.00(-5.07%) |
Jul 10, 2013 | 39.46 | 39.59 | 39.27 | 39.47 | 2,932 | -0.09(-0.22%) |
Jul 09, 2013 | 40.01 | 39.91 | 39.44 | 39.56 | 5,705 | -0.35(-0.89%) |
Jul 08, 2013 | 39.66 | 39.91 | 39.43 | 39.91 | 2,479 | -0.19(-0.48%) |
Jul 05, 2013 | 39.85 | 40.35 | 39.85 | 40.10 | 3,996 | -0.24(-0.59%) |
Jul 03, 2013 | 40.31 | 40.35 | 40.30 | 40.34 | 1,044 | +0.15(+0.37%) |
Jul 02, 2013 | 39.43 | 40.26 | 39.43 | 40.19 | 1,700 | +0.62(+1.56%) |