Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.91 | 35.26 | 34.64 | 34.80 | 1,125,506 | -0.29(-0.81%) |
Sep 27, 2013 | 34.89 | 35.14 | 34.78 | 35.08 | 453,482 | +0.06(+0.16%) |
Sep 26, 2013 | 35.26 | 35.40 | 34.76 | 35.03 | 809,848 | +0.06(+0.16%) |
Sep 25, 2013 | 34.74 | 35.03 | 34.47 | 34.97 | 770,232 | +0.36(+1.04%) |
Sep 24, 2013 | 34.91 | 34.97 | 34.58 | 34.61 | 1,184,829 | -0.30(-0.85%) |
Sep 23, 2013 | 35.21 | 35.56 | 34.87 | 34.91 | 874,816 | -0.30(-0.86%) |
Sep 20, 2013 | 35.64 | 35.74 | 34.98 | 35.21 | 1,915,291 | -0.36(-1.01%) |
Sep 19, 2013 | 35.86 | 36.56 | 35.55 | 35.57 | 788,182 | -0.29(-0.81%) |
Sep 18, 2013 | 34.58 | 35.87 | 34.45 | 35.86 | 1,293,755 | +1.20(+3.47%) |
Sep 17, 2013 | 34.93 | 35.13 | 34.58 | 34.66 | 789,201 | -0.30(-0.87%) |
Sep 16, 2013 | 35.02 | 35.04 | 34.63 | 34.96 | 1,111,860 | +0.44(+1.26%) |
Sep 13, 2013 | 34.58 | 34.68 | 34.42 | 34.53 | 1,289,744 | +0.02(+0.06%) |
Sep 12, 2013 | 34.95 | 35.06 | 34.43 | 34.51 | 8,017,449 | -0.95(-2.69%) |
Sep 11, 2013 | 35.30 | 35.46 | 34.96 | 35.46 | 688,064 | +0.10(+0.29%) |
Sep 10, 2013 | 35.03 | 35.37 | 34.71 | 35.36 | 802,616 | +0.64(+1.85%) |
Sep 09, 2013 | 34.27 | 34.73 | 33.93 | 34.71 | 426,389 | +0.61(+1.79%) |
Sep 06, 2013 | 34.25 | 34.45 | 33.99 | 34.11 | 1,005,079 | +0.53(+1.57%) |
Sep 05, 2013 | 33.75 | 34.15 | 33.54 | 33.58 | 442,727 | -0.18(-0.53%) |
Sep 04, 2013 | 33.37 | 33.82 | 33.30 | 33.76 | 642,265 | +0.49(+1.48%) |
Sep 03, 2013 | 34.00 | 34.18 | 32.87 | 33.27 | 1,084,812 | -0.48(-1.43%) |
Aug 30, 2013 | 34.18 | 34.41 | 33.69 | 33.75 | 445,854 | -0.35(-1.03%) |
Aug 29, 2013 | 34.10 | 34.18 | 33.88 | 34.11 | 375,023 | +0.00(+0.00%) |
Aug 28, 2013 | 34.16 | 34.47 | 33.88 | 34.11 | 668,069 | -0.12(-0.36%) |
Aug 27, 2013 | 34.18 | 34.59 | 33.93 | 34.23 | 343,604 | -0.21(-0.62%) |
Aug 26, 2013 | 34.56 | 34.78 | 34.32 | 34.45 | 380,541 | -0.01(-0.04%) |
Aug 23, 2013 | 34.10 | 34.49 | 33.88 | 34.46 | 528,244 | +0.44(+1.30%) |
Aug 22, 2013 | 33.78 | 34.02 | 33.55 | 34.02 | 387,491 | +0.32(+0.94%) |
Aug 21, 2013 | 33.84 | 34.19 | 33.38 | 33.70 | 618,640 | -0.31(-0.92%) |
Aug 20, 2013 | 33.07 | 34.15 | 33.07 | 34.01 | 752,509 | +0.99(+3.00%) |
Aug 19, 2013 | 33.30 | 33.39 | 32.92 | 33.02 | 480,966 | -0.21(-0.62%) |
Aug 16, 2013 | 34.12 | 34.27 | 33.13 | 33.23 | 622,998 | -1.04(-3.05%) |
Aug 15, 2013 | 34.58 | 35.02 | 34.02 | 34.27 | 1,724,070 | -0.71(-2.04%) |
Aug 14, 2013 | 34.66 | 35.10 | 34.55 | 34.98 | 576,546 | +0.19(+0.54%) |
Aug 13, 2013 | 35.34 | 35.34 | 34.68 | 34.80 | 337,667 | -0.55(-1.55%) |
Aug 12, 2013 | 35.55 | 35.55 | 35.11 | 35.34 | 251,938 | -0.20(-0.56%) |
Aug 09, 2013 | 35.23 | 35.74 | 35.12 | 35.55 | 476,619 | +0.17(+0.49%) |
Aug 08, 2013 | 35.59 | 35.66 | 35.19 | 35.37 | 481,932 | -0.05(-0.14%) |
Aug 07, 2013 | 35.53 | 35.68 | 35.33 | 35.42 | 1,002,198 | -0.21(-0.58%) |
Aug 06, 2013 | 35.98 | 36.20 | 35.59 | 35.63 | 469,378 | -0.38(-1.06%) |
Aug 05, 2013 | 36.01 | 36.21 | 35.70 | 36.01 | 280,591 | -0.03(-0.08%) |
Aug 02, 2013 | 36.44 | 36.62 | 35.97 | 36.04 | 518,819 | -0.43(-1.18%) |
Aug 01, 2013 | 36.21 | 36.82 | 36.21 | 36.47 | 1,004,745 | +0.26(+0.71%) |
Jul 31, 2013 | 36.94 | 36.98 | 35.85 | 36.21 | 648,334 | -0.68(-1.84%) |
Jul 30, 2013 | 37.18 | 37.54 | 36.46 | 36.89 | 581,084 | -0.12(-0.34%) |
Jul 29, 2013 | 37.70 | 37.72 | 36.99 | 37.01 | 513,205 | -0.69(-1.83%) |
Jul 26, 2013 | 37.45 | 37.98 | 37.43 | 37.70 | 434,057 | +0.16(+0.42%) |
Jul 25, 2013 | 37.37 | 37.63 | 37.22 | 37.54 | 442,801 | +0.14(+0.37%) |
Jul 24, 2013 | 38.65 | 38.65 | 37.30 | 37.41 | 537,329 | -1.13(-2.93%) |
Jul 23, 2013 | 38.74 | 38.78 | 38.33 | 38.53 | 332,782 | -0.07(-0.18%) |
Jul 22, 2013 | 38.27 | 38.64 | 38.22 | 38.60 | 246,041 | +0.28(+0.74%) |
Jul 19, 2013 | 38.60 | 38.72 | 38.24 | 38.32 | 461,108 | -0.27(-0.70%) |
Jul 18, 2013 | 38.25 | 38.63 | 38.16 | 38.59 | 275,504 | +0.46(+1.22%) |
Jul 17, 2013 | 37.79 | 38.17 | 37.63 | 38.13 | 374,897 | +0.54(+1.44%) |
Jul 16, 2013 | 37.89 | 38.05 | 37.54 | 37.59 | 486,768 | -0.33(-0.86%) |
Jul 15, 2013 | 37.78 | 38.14 | 37.77 | 37.91 | 242,913 | +0.16(+0.42%) |
Jul 12, 2013 | 38.01 | 38.11 | 37.55 | 37.75 | 422,483 | -0.22(-0.58%) |
Jul 11, 2013 | 37.84 | 38.26 | 37.75 | 37.97 | 584,554 | +0.66(+1.78%) |
Jul 10, 2013 | 37.41 | 37.46 | 36.98 | 37.31 | 408,332 | -0.10(-0.26%) |
Jul 09, 2013 | 37.08 | 37.68 | 36.90 | 37.41 | 710,253 | +0.50(+1.37%) |
Jul 08, 2013 | 37.14 | 37.55 | 36.84 | 36.90 | 430,566 | -0.21(-0.56%) |
Jul 05, 2013 | 37.11 | 37.21 | 36.18 | 37.11 | 491,755 | +0.06(+0.15%) |
Jul 03, 2013 | 37.21 | 37.27 | 36.71 | 37.05 | 373,287 | -0.24(-0.63%) |
Jul 02, 2013 | 36.94 | 37.47 | 36.90 | 37.29 | 797,009 | +0.30(+0.82%) |