Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.67 | 34.31 | 33.45 | 34.12 | 1,663,547 | +0.15(+0.45%) |
Sep 27, 2013 | 34.47 | 34.57 | 33.96 | 33.97 | 1,546,679 | -0.71(-2.04%) |
Sep 26, 2013 | 34.83 | 35.00 | 34.55 | 34.68 | 1,185,010 | -0.11(-0.31%) |
Sep 25, 2013 | 35.07 | 35.12 | 34.76 | 34.78 | 884,547 | -0.20(-0.57%) |
Sep 24, 2013 | 35.07 | 35.42 | 34.89 | 34.98 | 1,192,412 | -0.01(-0.03%) |
Sep 23, 2013 | 35.54 | 35.57 | 34.94 | 34.99 | 1,319,107 | -0.53(-1.49%) |
Sep 20, 2013 | 35.99 | 36.08 | 35.42 | 35.52 | 1,978,579 | -0.40(-1.12%) |
Sep 19, 2013 | 36.03 | 36.35 | 35.64 | 35.92 | 2,062,143 | -0.06(-0.17%) |
Sep 18, 2013 | 35.50 | 36.21 | 35.29 | 35.99 | 1,135,612 | +0.29(+0.81%) |
Sep 17, 2013 | 35.46 | 35.78 | 35.26 | 35.70 | 799,534 | +0.21(+0.59%) |
Sep 16, 2013 | 35.65 | 35.65 | 35.16 | 35.49 | 1,991,216 | +0.18(+0.51%) |
Sep 13, 2013 | 35.43 | 35.43 | 34.95 | 35.31 | 697,954 | -0.08(-0.24%) |
Sep 12, 2013 | 35.13 | 35.42 | 34.76 | 35.39 | 1,482,210 | +0.20(+0.56%) |
Sep 11, 2013 | 35.32 | 35.44 | 34.99 | 35.20 | 1,262,941 | -0.12(-0.35%) |
Sep 10, 2013 | 34.92 | 35.33 | 34.76 | 35.32 | 1,100,818 | +0.53(+1.53%) |
Sep 09, 2013 | 34.94 | 34.96 | 34.24 | 34.79 | 2,254,034 | +0.03(+0.10%) |
Sep 06, 2013 | 35.17 | 35.65 | 34.54 | 34.76 | 5,217,762 | +0.71(+2.09%) |
Sep 05, 2013 | 33.39 | 34.28 | 33.39 | 34.04 | 2,559,379 | +1.01(+3.06%) |
Sep 04, 2013 | 31.76 | 33.07 | 31.36 | 33.03 | 2,094,273 | +1.29(+4.08%) |
Sep 03, 2013 | 32.18 | 32.48 | 31.32 | 31.74 | 1,685,535 | +0.07(+0.21%) |
Aug 30, 2013 | 32.38 | 32.38 | 31.63 | 31.67 | 931,063 | -0.61(-1.89%) |
Aug 29, 2013 | 32.24 | 32.62 | 32.20 | 32.28 | 593,031 | -0.01(-0.03%) |
Aug 28, 2013 | 32.18 | 32.43 | 31.95 | 32.29 | 450,593 | +0.06(+0.18%) |
Aug 27, 2013 | 32.67 | 32.73 | 32.13 | 32.24 | 690,040 | -0.87(-2.63%) |
Aug 26, 2013 | 33.26 | 33.44 | 33.06 | 33.11 | 644,879 | -0.09(-0.27%) |
Aug 23, 2013 | 33.33 | 33.33 | 32.80 | 33.20 | 458,900 | -0.01(-0.02%) |
Aug 22, 2013 | 32.74 | 33.26 | 32.73 | 33.20 | 443,364 | +0.60(+1.84%) |
Aug 21, 2013 | 32.65 | 33.02 | 32.40 | 32.60 | 603,188 | -0.18(-0.55%) |
Aug 20, 2013 | 32.74 | 33.03 | 32.56 | 32.78 | 996,678 | +0.04(+0.12%) |
Aug 19, 2013 | 33.19 | 33.28 | 32.70 | 32.74 | 977,962 | -0.55(-1.66%) |
Aug 16, 2013 | 33.31 | 33.86 | 33.30 | 33.30 | 801,830 | -0.02(-0.05%) |
Aug 15, 2013 | 33.50 | 33.60 | 33.06 | 33.31 | 957,751 | -0.52(-1.55%) |
Aug 14, 2013 | 34.54 | 34.54 | 33.77 | 33.84 | 1,013,071 | -0.38(-1.12%) |
Aug 13, 2013 | 34.50 | 34.54 | 33.95 | 34.22 | 843,715 | -0.17(-0.49%) |
Aug 12, 2013 | 33.88 | 34.39 | 33.80 | 34.39 | 803,267 | +0.29(+0.84%) |
Aug 09, 2013 | 33.82 | 34.26 | 33.69 | 34.10 | 1,119,814 | +0.08(+0.25%) |
Aug 08, 2013 | 34.01 | 34.32 | 33.90 | 34.02 | 668,759 | +0.23(+0.67%) |
Aug 07, 2013 | 33.91 | 34.04 | 33.65 | 33.79 | 1,096,010 | -0.12(-0.37%) |
Aug 06, 2013 | 34.41 | 34.43 | 33.50 | 33.92 | 1,646,701 | -0.64(-1.86%) |
Aug 05, 2013 | 33.75 | 34.64 | 33.42 | 34.56 | 1,901,181 | +0.74(+2.18%) |
Aug 02, 2013 | 33.91 | 33.91 | 33.51 | 33.82 | 790,327 | -0.16(-0.46%) |
Aug 01, 2013 | 33.29 | 34.14 | 33.24 | 33.98 | 1,942,568 | +1.10(+3.36%) |
Jul 31, 2013 | 31.94 | 33.22 | 31.94 | 32.88 | 2,022,842 | +1.00(+3.14%) |
Jul 30, 2013 | 31.74 | 31.98 | 31.51 | 31.87 | 1,852,193 | +0.22(+0.69%) |
Jul 29, 2013 | 31.80 | 32.18 | 31.65 | 31.65 | 1,469,706 | -0.23(-0.71%) |
Jul 26, 2013 | 32.08 | 32.39 | 31.72 | 31.88 | 2,152,803 | -0.19(-0.60%) |
Jul 25, 2013 | 32.63 | 32.67 | 30.95 | 32.07 | 4,493,257 | -1.66(-4.92%) |
Jul 24, 2013 | 34.28 | 34.28 | 33.53 | 33.73 | 1,437,956 | -0.44(-1.30%) |
Jul 23, 2013 | 34.31 | 34.44 | 34.02 | 34.18 | 482,056 | +0.01(+0.03%) |
Jul 22, 2013 | 34.02 | 34.32 | 34.01 | 34.16 | 489,541 | +0.16(+0.46%) |
Jul 19, 2013 | 33.96 | 34.08 | 33.77 | 34.01 | 980,458 | +0.02(+0.05%) |
Jul 18, 2013 | 33.41 | 34.16 | 33.31 | 33.99 | 1,000,882 | +0.67(+2.00%) |
Jul 17, 2013 | 33.50 | 33.61 | 33.24 | 33.32 | 609,589 | -0.03(-0.08%) |
Jul 16, 2013 | 33.80 | 33.97 | 33.31 | 33.35 | 865,433 | -0.43(-1.28%) |
Jul 15, 2013 | 33.86 | 33.97 | 33.66 | 33.78 | 683,325 | -0.06(-0.18%) |
Jul 12, 2013 | 33.94 | 33.94 | 33.44 | 33.84 | 1,337,886 | -0.12(-0.35%) |
Jul 11, 2013 | 34.01 | 34.52 | 33.68 | 33.96 | 924,104 | +0.55(+1.63%) |
Jul 10, 2013 | 33.43 | 33.62 | 33.22 | 33.42 | 1,046,316 | +0.01(+0.03%) |
Jul 09, 2013 | 33.28 | 33.53 | 33.20 | 33.40 | 1,032,601 | +0.47(+1.44%) |
Jul 08, 2013 | 33.69 | 33.74 | 32.80 | 32.93 | 1,295,700 | -0.69(-2.06%) |
Jul 05, 2013 | 33.14 | 33.64 | 33.12 | 33.62 | 938,997 | +0.92(+2.82%) |
Jul 03, 2013 | 32.67 | 32.98 | 32.35 | 32.70 | 637,493 | -0.16(-0.50%) |
Jul 02, 2013 | 32.85 | 33.16 | 32.33 | 32.86 | 1,663,991 | -0.04(-0.12%) |