Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.71 | 34.71 | 34.71 | 34.71 | 206 | +0.02(+0.04%) |
Sep 27, 2013 | 34.75 | 34.75 | 34.69 | 34.70 | 441 | -0.01(-0.02%) |
Sep 26, 2013 | 34.67 | 34.70 | 34.65 | 34.70 | 999 | -0.04(-0.11%) |
Sep 25, 2013 | 34.74 | 34.74 | 34.74 | 34.74 | 146 | +0.08(+0.22%) |
Sep 24, 2013 | 34.73 | 34.75 | 34.66 | 34.66 | 1,876 | -0.16(-0.47%) |
Sep 23, 2013 | 34.80 | 34.83 | 34.79 | 34.83 | 14,277 | +0.02(+0.06%) |
Sep 20, 2013 | 34.97 | 34.97 | 34.79 | 34.81 | 10,923 | +0.01(+0.03%) |
Sep 19, 2013 | 34.63 | 34.88 | 34.63 | 34.80 | 18,007 | -0.01(-0.03%) |
Sep 18, 2013 | 35.19 | 35.29 | 34.81 | 34.81 | 20,204 | -0.36(-1.02%) |
Sep 17, 2013 | 35.23 | 35.27 | 35.17 | 35.17 | 27,088 | -0.08(-0.23%) |
Sep 16, 2013 | 35.14 | 35.26 | 35.07 | 35.25 | 25,729 | +0.00(+0.01%) |
Sep 13, 2013 | 35.35 | 35.35 | 35.25 | 35.25 | 48,959 | -0.14(-0.41%) |
Sep 12, 2013 | 35.31 | 35.39 | 35.27 | 35.39 | 924 | -0.00(-0.00%) |
Sep 11, 2013 | 35.41 | 35.41 | 35.39 | 35.39 | 206 | -0.05(-0.15%) |
Sep 10, 2013 | 35.44 | 35.44 | 35.44 | 35.44 | 329 | +0.11(+0.31%) |
Sep 09, 2013 | 35.27 | 35.39 | 35.27 | 35.33 | 2,937 | -0.18(-0.52%) |
Sep 06, 2013 | 35.45 | 35.52 | 35.40 | 35.52 | 3,394 | -0.02(-0.06%) |
Sep 05, 2013 | 35.48 | 35.63 | 35.48 | 35.54 | 14,358 | +0.19(+0.55%) |
Sep 04, 2013 | 35.51 | 35.51 | 35.27 | 35.34 | 1,185 | +0.00(+0.00%) |
Sep 03, 2013 | 35.37 | 35.42 | 35.26 | 35.34 | 4,883 | +0.11(+0.30%) |
Aug 30, 2013 | 35.06 | 35.24 | 35.06 | 35.24 | 484 | +0.01(+0.03%) |
Aug 29, 2013 | 35.26 | 35.26 | 35.22 | 35.23 | 1,615 | -0.02(-0.05%) |
Aug 28, 2013 | 35.12 | 35.25 | 35.12 | 35.25 | 670 | +0.13(+0.36%) |
Aug 27, 2013 | 35.10 | 35.19 | 35.10 | 35.12 | 7,288 | -0.16(-0.46%) |
Aug 26, 2013 | 35.31 | 35.31 | 35.24 | 35.28 | 2,216 | -0.07(-0.21%) |
Aug 23, 2013 | 35.38 | 35.51 | 35.34 | 35.35 | 4,127 | -0.03(-0.08%) |
Aug 22, 2013 | 35.37 | 35.52 | 35.37 | 35.38 | 5,463 | -0.23(-0.65%) |
Aug 21, 2013 | 35.46 | 35.61 | 35.41 | 35.61 | 6,909 | +0.19(+0.55%) |
Aug 20, 2013 | 35.54 | 35.54 | 35.39 | 35.42 | 28,261 | -0.10(-0.27%) |
Aug 19, 2013 | 35.60 | 35.60 | 35.41 | 35.52 | 59,325 | +0.09(+0.25%) |
Aug 16, 2013 | 35.31 | 35.43 | 35.28 | 35.43 | 4,135 | +0.15(+0.42%) |
Aug 15, 2013 | 35.38 | 35.38 | 35.28 | 35.28 | 206 | +0.10(+0.29%) |
Aug 14, 2013 | 35.15 | 35.18 | 35.09 | 35.18 | 898 | +0.10(+0.29%) |
Aug 13, 2013 | 34.92 | 35.17 | 34.92 | 35.08 | 3,179 | +0.27(+0.77%) |
Aug 12, 2013 | 34.86 | 34.91 | 34.81 | 34.81 | 127,616 | -0.31(-0.88%) |
Aug 09, 2013 | 34.87 | 35.12 | 34.87 | 35.12 | 124,601 | +0.26(+0.75%) |
Aug 08, 2013 | 34.93 | 34.93 | 34.82 | 34.86 | 3,916 | -0.10(-0.28%) |
Aug 07, 2013 | 34.97 | 34.98 | 34.95 | 34.95 | 1,030 | -0.00(-0.01%) |
Aug 06, 2013 | 35.00 | 35.00 | 34.96 | 34.96 | 1,463 | -0.00(-0.01%) |
Aug 05, 2013 | 35.00 | 35.00 | 34.96 | 34.96 | 1,065 | +0.03(+0.08%) |
Aug 02, 2013 | 34.90 | 35.07 | 34.90 | 34.93 | 3,343 | -0.28(-0.80%) |
Aug 01, 2013 | 35.03 | 35.22 | 35.03 | 35.22 | 561 | +0.29(+0.83%) |
Jul 31, 2013 | 34.97 | 35.11 | 34.93 | 34.93 | 11,791 | -0.01(-0.02%) |
Jul 30, 2013 | 34.54 | 35.02 | 34.54 | 34.93 | 541 | -0.09(-0.25%) |
Jul 29, 2013 | 35.01 | 35.03 | 35.01 | 35.02 | 456 | +0.16(+0.45%) |
Jul 26, 2013 | 34.81 | 35.01 | 34.81 | 34.87 | 2,465 | +0.01(+0.03%) |
Jul 25, 2013 | 34.94 | 35.17 | 34.86 | 34.86 | 2,240 | -0.07(-0.19%) |
Jul 24, 2013 | 34.86 | 34.93 | 34.86 | 34.93 | 1,443 | -0.08(-0.22%) |
Jul 23, 2013 | 34.69 | 35.01 | 34.69 | 35.00 | 4,579 | +0.21(+0.61%) |
Jul 22, 2013 | 34.83 | 34.83 | 34.79 | 34.79 | 962 | -0.22(-0.64%) |
Jul 19, 2013 | 34.93 | 35.01 | 34.93 | 35.01 | 540 | -0.03(-0.08%) |
Jul 18, 2013 | 35.16 | 35.18 | 34.94 | 35.04 | 4,872 | -0.13(-0.36%) |
Jul 15, 2013 | 35.17 | 35.17 | 35.17 | 35.17 | 0 | -0.06(-0.17%) |
Jul 12, 2013 | 35.90 | 35.90 | 35.14 | 35.23 | 1,530 | +0.05(+0.14%) |
Jul 11, 2013 | 35.32 | 35.32 | 35.14 | 35.18 | 2,267 | -0.22(-0.63%) |
Jul 10, 2013 | 35.34 | 35.40 | 35.33 | 35.40 | 1,958 | +0.08(+0.22%) |
Jul 09, 2013 | 35.19 | 35.32 | 35.32 | 35.32 | 4,625 | +0.00(+0.00%) |
Jul 08, 2013 | 35.59 | 35.59 | 35.28 | 35.32 | 4,239 | -0.13(-0.36%) |
Jul 05, 2013 | 35.38 | 35.45 | 35.38 | 35.45 | 309 | +0.49(+1.39%) |
Jul 03, 2013 | 34.98 | 34.98 | 34.96 | 34.96 | 1,236 | +0.05(+0.14%) |
Jul 02, 2013 | 34.90 | 35.04 | 34.90 | 34.92 | 17,002 | -0.14(-0.41%) |