Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.82 | 30.02 | 29.66 | 29.81 | 2,036,867 | -0.18(-0.61%) |
Sep 27, 2013 | 30.14 | 30.25 | 29.79 | 29.99 | 1,358,549 | -0.30(-0.99%) |
Sep 26, 2013 | 30.38 | 30.49 | 30.11 | 30.29 | 1,818,651 | +0.07(+0.22%) |
Sep 25, 2013 | 30.45 | 30.49 | 30.19 | 30.22 | 1,122,129 | -0.16(-0.53%) |
Sep 24, 2013 | 30.49 | 30.55 | 30.27 | 30.38 | 2,317,386 | -0.19(-0.62%) |
Sep 23, 2013 | 30.53 | 30.62 | 30.33 | 30.57 | 1,681,329 | -0.03(-0.10%) |
Sep 20, 2013 | 30.90 | 30.96 | 30.57 | 30.60 | 2,352,282 | -0.29(-0.95%) |
Sep 19, 2013 | 31.17 | 31.35 | 30.79 | 30.90 | 2,477,023 | -0.29(-0.94%) |
Sep 18, 2013 | 30.66 | 31.19 | 30.49 | 31.19 | 1,757,113 | +0.47(+1.53%) |
Sep 17, 2013 | 31.02 | 31.12 | 30.68 | 30.72 | 2,537,645 | -0.34(-1.08%) |
Sep 16, 2013 | 31.28 | 31.34 | 31.02 | 31.06 | 1,929,515 | +0.10(+0.33%) |
Sep 13, 2013 | 30.34 | 31.06 | 30.34 | 30.96 | 3,381,730 | +0.78(+2.57%) |
Sep 12, 2013 | 30.35 | 30.68 | 30.14 | 30.18 | 2,773,991 | -0.18(-0.60%) |
Sep 11, 2013 | 30.26 | 30.52 | 30.10 | 30.36 | 2,590,846 | +0.17(+0.56%) |
Sep 10, 2013 | 30.76 | 30.87 | 30.09 | 30.19 | 4,194,325 | -0.55(-1.79%) |
Sep 09, 2013 | 30.83 | 30.97 | 30.67 | 30.74 | 2,143,849 | +0.00(+0.00%) |
Sep 06, 2013 | 30.82 | 30.88 | 30.58 | 30.74 | 3,056,846 | +0.08(+0.26%) |
Sep 05, 2013 | 31.35 | 31.46 | 30.38 | 30.66 | 5,212,987 | -0.76(-2.42%) |
Sep 04, 2013 | 31.33 | 31.61 | 31.10 | 31.42 | 5,322,115 | +0.12(+0.40%) |
Sep 03, 2013 | 31.70 | 31.77 | 31.21 | 31.30 | 3,636,833 | -0.31(-1.00%) |
Aug 30, 2013 | 31.69 | 31.69 | 31.23 | 31.61 | 2,455,525 | -0.11(-0.35%) |
Aug 29, 2013 | 32.01 | 32.01 | 31.39 | 31.72 | 4,203,981 | -1.01(-3.09%) |
Aug 28, 2013 | 32.88 | 32.90 | 32.71 | 32.73 | 1,771,074 | -0.26(-0.80%) |
Aug 27, 2013 | 32.98 | 33.21 | 32.93 | 33.00 | 1,632,115 | -0.24(-0.73%) |
Aug 26, 2013 | 33.97 | 34.04 | 33.23 | 33.24 | 1,898,699 | -0.72(-2.13%) |
Aug 23, 2013 | 33.70 | 34.00 | 33.68 | 33.96 | 1,343,503 | +0.40(+1.18%) |
Aug 22, 2013 | 33.26 | 33.70 | 33.13 | 33.57 | 949,059 | +0.31(+0.92%) |
Aug 21, 2013 | 33.67 | 33.72 | 33.24 | 33.26 | 731,860 | -0.47(-1.39%) |
Aug 20, 2013 | 33.79 | 33.94 | 33.71 | 33.73 | 789,287 | +0.02(+0.06%) |
Aug 19, 2013 | 33.68 | 33.89 | 33.57 | 33.71 | 980,608 | +0.03(+0.09%) |
Aug 16, 2013 | 33.72 | 33.83 | 33.49 | 33.68 | 1,875,444 | -0.10(-0.30%) |
Aug 15, 2013 | 34.19 | 34.30 | 33.77 | 33.78 | 1,692,148 | -0.65(-1.89%) |
Aug 14, 2013 | 35.02 | 35.09 | 34.43 | 34.43 | 1,057,701 | -0.63(-1.80%) |
Aug 13, 2013 | 35.13 | 35.20 | 34.91 | 35.06 | 1,031,755 | +0.04(+0.13%) |
Aug 12, 2013 | 34.62 | 35.03 | 34.49 | 35.02 | 1,269,716 | +0.07(+0.19%) |
Aug 09, 2013 | 34.81 | 35.05 | 34.70 | 34.95 | 1,617,267 | +0.10(+0.27%) |
Aug 08, 2013 | 34.62 | 35.05 | 34.47 | 34.86 | 1,372,874 | +0.39(+1.13%) |
Aug 07, 2013 | 34.69 | 34.81 | 34.45 | 34.47 | 1,088,827 | -0.29(-0.84%) |
Aug 06, 2013 | 34.65 | 35.00 | 34.51 | 34.76 | 882,716 | -0.02(-0.06%) |
Aug 05, 2013 | 34.59 | 34.93 | 34.40 | 34.78 | 766,917 | +0.07(+0.21%) |
Aug 02, 2013 | 34.77 | 34.81 | 34.46 | 34.71 | 1,078,190 | -0.08(-0.23%) |
Aug 01, 2013 | 34.53 | 34.85 | 34.51 | 34.79 | 1,122,250 | +0.53(+1.54%) |
Jul 31, 2013 | 34.06 | 34.45 | 34.05 | 34.26 | 1,114,565 | +0.18(+0.54%) |
Jul 30, 2013 | 34.63 | 34.73 | 34.07 | 34.08 | 1,129,758 | -0.40(-1.15%) |
Jul 29, 2013 | 34.32 | 34.62 | 34.32 | 34.48 | 894,608 | +0.01(+0.04%) |
Jul 26, 2013 | 34.19 | 34.47 | 33.76 | 34.46 | 1,070,030 | +0.31(+0.92%) |
Jul 25, 2013 | 33.91 | 34.21 | 33.82 | 34.15 | 1,120,561 | +0.17(+0.50%) |
Jul 24, 2013 | 34.58 | 34.65 | 33.96 | 33.98 | 1,428,975 | -0.67(-1.94%) |
Jul 23, 2013 | 34.63 | 34.75 | 34.24 | 34.65 | 1,944,181 | -0.01(-0.04%) |
Jul 22, 2013 | 34.57 | 34.79 | 34.43 | 34.67 | 1,798,881 | +0.06(+0.17%) |
Jul 19, 2013 | 34.08 | 34.65 | 34.05 | 34.61 | 1,926,058 | +0.65(+1.92%) |
Jul 18, 2013 | 33.69 | 34.08 | 33.69 | 33.96 | 780,258 | +0.25(+0.74%) |
Jul 17, 2013 | 33.82 | 33.85 | 33.61 | 33.71 | 695,009 | -0.04(-0.13%) |
Jul 16, 2013 | 33.75 | 33.88 | 33.56 | 33.75 | 1,215,271 | -0.09(-0.26%) |
Jul 15, 2013 | 33.44 | 33.93 | 33.40 | 33.84 | 1,696,238 | +0.36(+1.07%) |
Jul 12, 2013 | 33.92 | 33.96 | 33.37 | 33.48 | 1,854,826 | -0.48(-1.42%) |
Jul 11, 2013 | 33.50 | 34.04 | 33.50 | 33.96 | 1,444,538 | +0.86(+2.61%) |
Jul 10, 2013 | 33.17 | 33.42 | 32.92 | 33.10 | 1,103,665 | -0.10(-0.29%) |
Jul 09, 2013 | 33.17 | 33.23 | 33.03 | 33.20 | 1,005,199 | +0.16(+0.49%) |
Jul 08, 2013 | 32.81 | 33.10 | 32.74 | 33.03 | 1,254,457 | +0.41(+1.26%) |
Jul 05, 2013 | 32.63 | 32.69 | 32.30 | 32.62 | 1,087,597 | +0.25(+0.77%) |
Jul 03, 2013 | 32.57 | 32.71 | 32.29 | 32.38 | 1,074,410 | -0.35(-1.07%) |
Jul 02, 2013 | 32.77 | 32.92 | 32.49 | 32.73 | 1,972,716 | -0.12(-0.35%) |