Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 31.04 | 31.44 | 31.04 | 31.31 | 87,133 | -0.08(-0.27%) |
Sep 27, 2013 | 31.09 | 31.69 | 31.09 | 31.39 | 60,043 | +0.16(+0.51%) |
Sep 26, 2013 | 31.09 | 31.29 | 30.84 | 31.23 | 473,003 | +0.13(+0.42%) |
Sep 25, 2013 | 31.15 | 31.45 | 31.04 | 31.10 | 43,125 | -0.09(-0.30%) |
Sep 24, 2013 | 31.01 | 31.75 | 30.87 | 31.20 | 82,853 | +0.14(+0.46%) |
Sep 23, 2013 | 30.53 | 31.12 | 29.91 | 31.05 | 121,732 | +0.53(+1.73%) |
Sep 20, 2013 | 31.03 | 31.03 | 30.15 | 30.53 | 270,849 | -0.31(-1.01%) |
Sep 19, 2013 | 30.83 | 30.94 | 30.62 | 30.84 | 50,465 | +0.10(+0.34%) |
Sep 18, 2013 | 30.49 | 30.87 | 30.37 | 30.73 | 61,850 | +0.16(+0.52%) |
Sep 17, 2013 | 30.49 | 30.63 | 30.17 | 30.57 | 48,788 | +0.13(+0.43%) |
Sep 16, 2013 | 30.77 | 30.89 | 30.31 | 30.44 | 80,318 | -0.08(-0.28%) |
Sep 13, 2013 | 30.38 | 30.64 | 30.28 | 30.53 | 21,720 | +0.36(+1.19%) |
Sep 12, 2013 | 30.71 | 30.71 | 30.13 | 30.17 | 33,226 | -0.52(-1.69%) |
Sep 11, 2013 | 30.35 | 31.10 | 30.17 | 30.69 | 49,414 | +0.22(+0.71%) |
Sep 10, 2013 | 29.98 | 30.57 | 29.98 | 30.47 | 43,671 | +0.59(+1.99%) |
Sep 09, 2013 | 29.29 | 29.92 | 29.28 | 29.88 | 58,427 | +0.62(+2.13%) |
Sep 06, 2013 | 29.12 | 29.42 | 28.73 | 29.25 | 100,876 | +0.25(+0.84%) |
Sep 05, 2013 | 29.14 | 29.38 | 28.98 | 29.01 | 29,706 | -0.05(-0.16%) |
Sep 04, 2013 | 28.97 | 29.09 | 28.83 | 29.06 | 53,525 | +0.10(+0.36%) |
Sep 03, 2013 | 29.25 | 29.38 | 28.73 | 28.95 | 77,257 | +0.08(+0.26%) |
Aug 30, 2013 | 29.22 | 29.22 | 28.77 | 28.88 | 85,191 | -0.40(-1.35%) |
Aug 29, 2013 | 29.10 | 29.43 | 29.10 | 29.27 | 24,859 | +0.06(+0.19%) |
Aug 28, 2013 | 29.33 | 29.39 | 29.13 | 29.22 | 52,698 | -0.23(-0.77%) |
Aug 27, 2013 | 29.47 | 29.85 | 29.37 | 29.44 | 105,007 | -0.46(-1.54%) |
Aug 26, 2013 | 29.47 | 30.04 | 29.47 | 29.90 | 74,806 | +0.45(+1.54%) |
Aug 23, 2013 | 29.25 | 29.69 | 29.05 | 29.45 | 33,944 | +0.22(+0.74%) |
Aug 22, 2013 | 28.88 | 29.28 | 28.88 | 29.24 | 55,881 | +0.36(+1.24%) |
Aug 21, 2013 | 29.02 | 29.13 | 28.80 | 28.88 | 40,915 | -0.12(-0.42%) |
Aug 20, 2013 | 28.79 | 29.10 | 28.77 | 29.00 | 32,672 | +0.25(+0.85%) |
Aug 19, 2013 | 28.69 | 28.98 | 28.50 | 28.76 | 87,242 | -0.05(-0.16%) |
Aug 16, 2013 | 28.97 | 29.58 | 28.65 | 28.80 | 86,170 | -0.19(-0.65%) |
Aug 15, 2013 | 29.88 | 29.91 | 28.89 | 28.99 | 92,918 | -1.22(-4.02%) |
Aug 14, 2013 | 30.68 | 30.68 | 30.07 | 30.21 | 76,349 | -0.41(-1.32%) |
Aug 13, 2013 | 30.82 | 30.89 | 30.49 | 30.61 | 79,278 | -0.20(-0.64%) |
Aug 12, 2013 | 30.71 | 31.08 | 30.61 | 30.81 | 84,433 | -0.02(-0.06%) |
Aug 09, 2013 | 31.85 | 31.85 | 29.50 | 30.83 | 180,694 | -1.21(-3.76%) |
Aug 08, 2013 | 32.44 | 32.44 | 31.87 | 32.03 | 102,118 | -0.12(-0.38%) |
Aug 07, 2013 | 32.18 | 32.53 | 32.05 | 32.16 | 38,802 | -0.03(-0.09%) |
Aug 06, 2013 | 32.81 | 32.81 | 32.04 | 32.18 | 53,906 | -0.71(-2.15%) |
Aug 05, 2013 | 32.82 | 33.02 | 32.63 | 32.89 | 62,793 | -0.08(-0.23%) |
Aug 02, 2013 | 32.94 | 33.05 | 32.82 | 32.97 | 21,851 | -0.09(-0.29%) |
Aug 01, 2013 | 32.89 | 33.11 | 32.87 | 33.06 | 38,750 | +0.43(+1.33%) |
Jul 31, 2013 | 32.53 | 33.00 | 32.45 | 32.63 | 79,248 | +0.12(+0.38%) |
Jul 30, 2013 | 32.56 | 32.88 | 32.08 | 32.51 | 67,467 | +0.18(+0.55%) |
Jul 29, 2013 | 32.58 | 32.76 | 32.27 | 32.33 | 30,235 | -0.35(-1.07%) |
Jul 26, 2013 | 32.66 | 32.87 | 32.56 | 32.67 | 41,419 | -0.29(-0.89%) |
Jul 25, 2013 | 32.92 | 33.25 | 32.47 | 32.97 | 113,702 | +0.08(+0.23%) |
Jul 24, 2013 | 33.10 | 33.10 | 32.70 | 32.89 | 37,678 | -0.02(-0.06%) |
Jul 23, 2013 | 33.24 | 33.24 | 32.83 | 32.91 | 40,456 | -0.27(-0.82%) |
Jul 22, 2013 | 33.25 | 33.29 | 32.98 | 33.18 | 38,266 | -0.10(-0.31%) |
Jul 19, 2013 | 33.25 | 33.63 | 33.15 | 33.29 | 57,883 | -0.09(-0.28%) |
Jul 18, 2013 | 32.99 | 33.47 | 32.82 | 33.38 | 37,431 | +0.41(+1.26%) |
Jul 17, 2013 | 33.10 | 33.17 | 32.60 | 32.97 | 34,838 | -0.04(-0.11%) |
Jul 16, 2013 | 32.86 | 33.21 | 32.68 | 33.00 | 59,305 | +0.05(+0.14%) |
Jul 15, 2013 | 33.64 | 33.64 | 32.39 | 32.96 | 59,831 | +0.30(+0.92%) |
Jul 12, 2013 | 32.80 | 33.06 | 32.58 | 32.66 | 52,134 | -0.22(-0.66%) |
Jul 11, 2013 | 32.61 | 32.95 | 32.44 | 32.87 | 68,422 | +0.61(+1.90%) |
Jul 10, 2013 | 32.14 | 32.47 | 32.03 | 32.26 | 66,815 | +0.20(+0.62%) |
Jul 09, 2013 | 31.99 | 32.18 | 31.83 | 32.06 | 83,867 | +0.20(+0.62%) |
Jul 08, 2013 | 31.61 | 32.02 | 31.42 | 31.86 | 60,299 | +0.34(+1.08%) |
Jul 05, 2013 | 31.07 | 31.55 | 30.93 | 31.53 | 51,489 | +0.73(+2.36%) |
Jul 03, 2013 | 30.63 | 30.96 | 30.52 | 30.80 | 24,328 | +0.19(+0.62%) |
Jul 02, 2013 | 30.87 | 30.97 | 30.35 | 30.61 | 43,819 | -0.35(-1.13%) |