Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.36 | 33.68 | 33.05 | 33.12 | 474,842 | -0.40(-1.18%) |
Sep 27, 2013 | 33.62 | 33.77 | 33.32 | 33.52 | 484,059 | -0.18(-0.54%) |
Sep 26, 2013 | 33.56 | 33.74 | 33.48 | 33.70 | 428,083 | +0.22(+0.66%) |
Sep 25, 2013 | 33.39 | 33.54 | 33.24 | 33.48 | 1,227,414 | +0.05(+0.15%) |
Sep 24, 2013 | 33.78 | 33.78 | 33.39 | 33.43 | 520,774 | -0.29(-0.86%) |
Sep 23, 2013 | 34.00 | 34.12 | 33.70 | 33.72 | 1,481,867 | -0.23(-0.68%) |
Sep 20, 2013 | 34.62 | 34.65 | 33.94 | 33.95 | 652,908 | -0.67(-1.94%) |
Sep 19, 2013 | 34.80 | 35.08 | 34.61 | 34.62 | 872,746 | -0.10(-0.30%) |
Sep 18, 2013 | 33.42 | 34.74 | 33.09 | 34.72 | 896,868 | +1.23(+3.68%) |
Sep 17, 2013 | 33.50 | 33.77 | 33.43 | 33.49 | 636,341 | -0.03(-0.08%) |
Sep 16, 2013 | 33.79 | 33.67 | 33.40 | 33.52 | 809,153 | +0.42(+1.28%) |
Sep 13, 2013 | 33.19 | 33.19 | 32.96 | 33.09 | 371,677 | +0.09(+0.26%) |
Sep 12, 2013 | 33.18 | 33.48 | 32.98 | 33.01 | 721,824 | -0.27(-0.82%) |
Sep 11, 2013 | 33.03 | 33.28 | 33.01 | 33.28 | 437,614 | +0.24(+0.72%) |
Sep 10, 2013 | 33.20 | 33.23 | 32.73 | 33.04 | 857,491 | -0.03(-0.09%) |
Sep 09, 2013 | 32.44 | 33.08 | 32.40 | 33.07 | 692,976 | +0.68(+2.11%) |
Sep 06, 2013 | 32.06 | 32.65 | 32.06 | 32.39 | 562,701 | +0.57(+1.80%) |
Sep 05, 2013 | 32.17 | 32.20 | 31.79 | 31.82 | 560,755 | -0.35(-1.10%) |
Sep 04, 2013 | 31.94 | 32.32 | 31.79 | 32.17 | 1,313,040 | +0.22(+0.68%) |
Sep 03, 2013 | 32.55 | 32.55 | 31.65 | 31.95 | 820,789 | -0.28(-0.87%) |
Aug 30, 2013 | 32.39 | 32.59 | 32.15 | 32.23 | 1,103,033 | -0.16(-0.49%) |
Aug 29, 2013 | 32.36 | 32.41 | 32.09 | 32.39 | 634,907 | -0.01(-0.02%) |
Aug 28, 2013 | 32.45 | 32.59 | 32.30 | 32.40 | 644,939 | -0.13(-0.39%) |
Aug 27, 2013 | 32.34 | 32.66 | 32.29 | 32.53 | 706,394 | -0.11(-0.33%) |
Aug 26, 2013 | 32.76 | 32.80 | 32.56 | 32.63 | 446,629 | -0.09(-0.27%) |
Aug 23, 2013 | 32.42 | 32.73 | 32.27 | 32.72 | 912,764 | +0.34(+1.04%) |
Aug 22, 2013 | 32.30 | 32.41 | 32.00 | 32.38 | 909,826 | +0.18(+0.54%) |
Aug 21, 2013 | 32.08 | 32.71 | 31.75 | 32.21 | 757,614 | -0.05(-0.16%) |
Aug 20, 2013 | 31.62 | 32.36 | 31.62 | 32.26 | 825,627 | +0.73(+2.30%) |
Aug 19, 2013 | 31.79 | 31.91 | 31.53 | 31.53 | 858,327 | -0.36(-1.13%) |
Aug 16, 2013 | 32.56 | 32.67 | 31.89 | 31.89 | 1,025,301 | -0.80(-2.43%) |
Aug 15, 2013 | 32.86 | 33.08 | 32.59 | 32.69 | 1,494,579 | -0.64(-1.91%) |
Aug 14, 2013 | 33.38 | 33.53 | 33.31 | 33.32 | 931,774 | -0.15(-0.43%) |
Aug 13, 2013 | 34.09 | 34.09 | 33.38 | 33.47 | 791,500 | -0.48(-1.42%) |
Aug 12, 2013 | 34.12 | 34.12 | 33.82 | 33.95 | 882,741 | -0.31(-0.91%) |
Aug 09, 2013 | 33.88 | 34.46 | 33.77 | 34.27 | 725,546 | +0.28(+0.83%) |
Aug 08, 2013 | 34.12 | 34.15 | 33.80 | 33.98 | 1,101,884 | -0.02(-0.06%) |
Aug 07, 2013 | 34.09 | 34.15 | 33.81 | 34.00 | 974,923 | -0.11(-0.31%) |
Aug 06, 2013 | 34.18 | 34.41 | 34.05 | 34.11 | 803,940 | -0.11(-0.31%) |
Aug 05, 2013 | 34.19 | 34.36 | 34.13 | 34.22 | 1,036,013 | -0.07(-0.20%) |
Aug 02, 2013 | 34.41 | 34.61 | 34.20 | 34.29 | 728,583 | -0.12(-0.36%) |
Aug 01, 2013 | 34.69 | 34.75 | 34.34 | 34.41 | 1,148,681 | -0.13(-0.38%) |
Jul 31, 2013 | 35.12 | 35.21 | 34.22 | 34.54 | 818,744 | -0.56(-1.61%) |
Jul 30, 2013 | 35.33 | 35.58 | 35.01 | 35.11 | 637,808 | -0.12(-0.34%) |
Jul 29, 2013 | 35.44 | 35.57 | 35.19 | 35.23 | 345,966 | -0.28(-0.79%) |
Jul 26, 2013 | 35.49 | 35.58 | 35.20 | 35.51 | 355,147 | +0.03(+0.07%) |
Jul 25, 2013 | 35.39 | 35.55 | 35.23 | 35.48 | 476,537 | +0.02(+0.06%) |
Jul 24, 2013 | 36.27 | 36.28 | 35.25 | 35.46 | 645,262 | -0.78(-2.16%) |
Jul 23, 2013 | 36.33 | 36.38 | 36.10 | 36.24 | 502,218 | -0.04(-0.12%) |
Jul 22, 2013 | 36.11 | 36.33 | 36.06 | 36.29 | 817,960 | +0.15(+0.40%) |
Jul 19, 2013 | 36.25 | 36.29 | 36.03 | 36.14 | 422,008 | -0.12(-0.34%) |
Jul 18, 2013 | 36.03 | 36.27 | 35.91 | 36.27 | 529,431 | +0.36(+1.00%) |
Jul 17, 2013 | 35.88 | 36.02 | 35.74 | 35.91 | 361,974 | +0.14(+0.38%) |
Jul 16, 2013 | 35.76 | 35.92 | 35.68 | 35.77 | 633,477 | -0.00(-0.01%) |
Jul 15, 2013 | 35.63 | 35.84 | 35.51 | 35.77 | 437,761 | +0.15(+0.43%) |
Jul 12, 2013 | 35.91 | 35.96 | 35.43 | 35.62 | 1,011,186 | -0.25(-0.70%) |
Jul 11, 2013 | 35.34 | 35.90 | 35.34 | 35.87 | 785,555 | +0.95(+2.72%) |
Jul 10, 2013 | 34.88 | 35.01 | 34.63 | 34.92 | 580,151 | -0.04(-0.11%) |
Jul 09, 2013 | 34.54 | 35.06 | 34.53 | 34.96 | 488,486 | +0.51(+1.48%) |
Jul 08, 2013 | 34.42 | 34.74 | 34.35 | 34.45 | 534,800 | +0.06(+0.17%) |
Jul 05, 2013 | 34.57 | 34.62 | 33.66 | 34.39 | 866,317 | -0.11(-0.31%) |
Jul 03, 2013 | 34.75 | 34.79 | 34.14 | 34.50 | 694,351 | -0.31(-0.88%) |
Jul 02, 2013 | 34.29 | 34.85 | 34.29 | 34.81 | 1,651,605 | +0.55(+1.60%) |