Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 35.08 | 36.07 | 35.08 | 35.89 | 0 | +0.52(+1.47%) |
Sep 27, 2013 | 35.08 | 35.60 | 35.08 | 35.37 | 0 | +0.02(+0.06%) |
Sep 26, 2013 | 35.21 | 35.42 | 34.81 | 35.35 | 127,480 | +0.17(+0.47%) |
Sep 25, 2013 | 35.53 | 35.73 | 35.17 | 35.18 | 135,537 | -0.41(-1.16%) |
Sep 24, 2013 | 35.48 | 35.91 | 35.24 | 35.59 | 86,506 | +0.09(+0.26%) |
Sep 23, 2013 | 35.50 | 35.72 | 35.02 | 35.50 | 131,380 | +0.05(+0.14%) |
Sep 20, 2013 | 35.09 | 35.72 | 35.09 | 35.45 | 0 | +0.47(+1.34%) |
Sep 19, 2013 | 34.95 | 35.23 | 34.20 | 34.98 | 190,781 | +0.18(+0.52%) |
Sep 18, 2013 | 34.78 | 35.44 | 34.66 | 34.80 | 0 | +0.04(+0.10%) |
Sep 17, 2013 | 34.31 | 34.83 | 34.20 | 34.76 | 0 | +0.55(+1.60%) |
Sep 16, 2013 | 34.47 | 34.48 | 34.10 | 34.21 | 0 | +0.01(+0.02%) |
Sep 13, 2013 | 34.15 | 34.29 | 33.70 | 34.21 | 0 | +0.22(+0.66%) |
Sep 12, 2013 | 34.28 | 34.28 | 33.94 | 33.98 | 0 | -0.21(-0.61%) |
Sep 11, 2013 | 34.38 | 34.54 | 34.12 | 34.19 | 0 | -0.25(-0.71%) |
Sep 10, 2013 | 34.05 | 34.62 | 34.05 | 34.44 | 191,130 | +0.45(+1.34%) |
Sep 09, 2013 | 33.97 | 34.19 | 33.56 | 33.98 | 0 | +0.15(+0.45%) |
Sep 06, 2013 | 33.92 | 34.04 | 33.23 | 33.83 | 0 | -0.04(-0.11%) |
Sep 05, 2013 | 33.51 | 34.12 | 33.37 | 33.87 | 105,318 | +0.30(+0.88%) |
Sep 04, 2013 | 33.59 | 33.99 | 33.39 | 33.57 | 125,585 | -0.09(-0.26%) |
Sep 03, 2013 | 34.34 | 34.89 | 33.12 | 33.66 | 0 | -0.30(-0.89%) |
Aug 30, 2013 | 34.79 | 34.79 | 33.92 | 33.96 | 0 | -0.85(-2.45%) |
Aug 29, 2013 | 34.63 | 35.09 | 34.63 | 34.81 | 73,923 | +0.19(+0.54%) |
Aug 28, 2013 | 34.65 | 35.06 | 34.62 | 34.62 | 79,323 | +0.04(+0.10%) |
Aug 27, 2013 | 35.40 | 35.44 | 34.57 | 34.59 | 121,441 | -1.16(-3.25%) |
Aug 26, 2013 | 36.13 | 36.33 | 35.64 | 35.75 | 0 | -0.42(-1.16%) |
Aug 23, 2013 | 36.38 | 36.64 | 35.97 | 36.17 | 0 | -0.19(-0.54%) |
Aug 22, 2013 | 35.62 | 36.39 | 35.62 | 36.36 | 95,460 | +0.87(+2.46%) |
Aug 21, 2013 | 35.67 | 35.88 | 35.40 | 35.49 | 0 | -0.32(-0.89%) |
Aug 20, 2013 | 35.35 | 36.06 | 35.35 | 35.81 | 82,574 | +0.58(+1.64%) |
Aug 19, 2013 | 35.32 | 35.61 | 35.09 | 35.23 | 118,129 | -0.14(-0.39%) |
Aug 16, 2013 | 35.39 | 35.97 | 35.22 | 35.37 | 0 | -0.17(-0.47%) |
Aug 15, 2013 | 35.51 | 35.76 | 35.41 | 35.53 | 155,857 | -0.30(-0.83%) |
Aug 14, 2013 | 35.93 | 36.07 | 35.65 | 35.83 | 120,561 | +0.01(+0.04%) |
Aug 13, 2013 | 35.58 | 35.94 | 35.26 | 35.81 | 80,919 | +0.19(+0.53%) |
Aug 12, 2013 | 35.11 | 35.68 | 35.11 | 35.63 | 149,555 | +0.34(+0.96%) |
Aug 09, 2013 | 35.14 | 35.52 | 34.95 | 35.29 | 165,074 | -0.01(-0.04%) |
Aug 08, 2013 | 35.50 | 35.61 | 35.06 | 35.30 | 129,481 | +0.04(+0.10%) |
Aug 07, 2013 | 35.30 | 35.36 | 34.88 | 35.27 | 197,679 | -0.06(-0.18%) |
Aug 06, 2013 | 34.98 | 35.53 | 34.80 | 35.33 | 170,207 | +0.08(+0.22%) |
Aug 05, 2013 | 35.22 | 35.45 | 35.06 | 35.25 | 79,791 | +0.04(+0.12%) |
Aug 02, 2013 | 34.97 | 35.28 | 34.35 | 35.21 | 217,865 | +0.02(+0.06%) |
Aug 01, 2013 | 34.75 | 35.34 | 34.59 | 35.19 | 304,309 | +0.83(+2.41%) |
Jul 31, 2013 | 34.52 | 35.07 | 34.30 | 34.36 | 0 | +0.01(+0.02%) |
Jul 30, 2013 | 34.52 | 34.81 | 34.20 | 34.35 | 97,767 | -0.06(-0.19%) |
Jul 29, 2013 | 34.71 | 34.73 | 34.25 | 34.41 | 0 | -0.31(-0.91%) |
Jul 26, 2013 | 34.71 | 34.87 | 34.53 | 34.73 | 0 | -0.19(-0.55%) |
Jul 25, 2013 | 34.86 | 35.24 | 34.59 | 34.92 | 0 | +0.03(+0.08%) |
Jul 24, 2013 | 34.91 | 35.30 | 34.74 | 34.89 | 0 | +0.03(+0.08%) |
Jul 23, 2013 | 34.71 | 34.88 | 34.36 | 34.87 | 0 | +0.31(+0.91%) |
Jul 22, 2013 | 34.18 | 34.83 | 34.18 | 34.55 | 0 | +0.19(+0.56%) |
Jul 19, 2013 | 34.36 | 34.71 | 34.25 | 34.36 | 0 | -0.08(-0.23%) |
Jul 18, 2013 | 34.02 | 34.69 | 33.88 | 34.44 | 0 | +0.38(+1.11%) |
Jul 17, 2013 | 34.24 | 34.32 | 33.79 | 34.06 | 90,569 | +0.01(+0.04%) |
Jul 16, 2013 | 34.47 | 34.51 | 33.53 | 34.04 | 0 | -0.45(-1.31%) |
Jul 15, 2013 | 34.38 | 34.51 | 34.11 | 34.49 | 0 | +0.22(+0.65%) |
Jul 12, 2013 | 34.08 | 34.36 | 33.70 | 34.27 | 0 | +0.25(+0.74%) |
Jul 11, 2013 | 34.77 | 35.00 | 33.61 | 34.02 | 0 | -0.47(-1.35%) |
Jul 10, 2013 | 34.68 | 34.78 | 34.28 | 34.49 | 0 | -0.30(-0.86%) |
Jul 09, 2013 | 34.79 | 34.98 | 34.54 | 34.79 | 0 | +0.14(+0.39%) |
Jul 08, 2013 | 34.67 | 34.89 | 34.49 | 34.65 | 0 | +0.14(+0.39%) |
Jul 05, 2013 | 34.22 | 34.58 | 34.06 | 34.51 | 0 | +0.75(+2.23%) |
Jul 03, 2013 | 33.63 | 33.86 | 33.50 | 33.76 | 0 | +0.07(+0.21%) |
Jul 02, 2013 | 33.19 | 34.20 | 33.18 | 33.69 | 0 | +0.30(+0.90%) |