Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 35.90 | 36.59 | 35.90 | 36.30 | 538,093 | -0.06(-0.17%) |
Sep 27, 2013 | 35.64 | 36.51 | 35.55 | 36.37 | 315,081 | +0.41(+1.15%) |
Sep 26, 2013 | 35.33 | 35.98 | 35.06 | 35.95 | 213,692 | +0.58(+1.64%) |
Sep 25, 2013 | 35.30 | 35.48 | 34.95 | 35.37 | 128,816 | +0.02(+0.04%) |
Sep 24, 2013 | 34.94 | 35.96 | 34.94 | 35.36 | 337,952 | +0.37(+1.07%) |
Sep 23, 2013 | 34.91 | 35.12 | 34.32 | 34.99 | 204,038 | -0.09(-0.26%) |
Sep 20, 2013 | 35.28 | 35.36 | 34.99 | 35.08 | 430,691 | -0.03(-0.09%) |
Sep 19, 2013 | 34.80 | 35.12 | 34.70 | 35.11 | 225,597 | +0.33(+0.94%) |
Sep 18, 2013 | 34.56 | 34.86 | 34.21 | 34.78 | 186,022 | +0.11(+0.33%) |
Sep 17, 2013 | 33.71 | 34.72 | 33.60 | 34.67 | 318,365 | +0.90(+2.66%) |
Sep 16, 2013 | 33.74 | 34.00 | 33.53 | 33.77 | 358,271 | -0.06(-0.18%) |
Sep 13, 2013 | 33.76 | 33.98 | 33.51 | 33.83 | 98,157 | +0.22(+0.66%) |
Sep 12, 2013 | 33.90 | 34.11 | 33.59 | 33.61 | 256,110 | -0.40(-1.19%) |
Sep 11, 2013 | 33.92 | 34.18 | 33.76 | 34.01 | 145,688 | -0.02(-0.07%) |
Sep 10, 2013 | 33.83 | 34.18 | 33.66 | 34.03 | 189,561 | +0.43(+1.27%) |
Sep 09, 2013 | 33.29 | 33.77 | 33.19 | 33.61 | 117,250 | +0.35(+1.05%) |
Sep 06, 2013 | 33.41 | 33.67 | 32.97 | 33.26 | 184,384 | -0.03(-0.09%) |
Sep 05, 2013 | 33.24 | 33.57 | 33.10 | 33.29 | 228,500 | +0.12(+0.37%) |
Sep 04, 2013 | 32.68 | 33.41 | 32.59 | 33.16 | 511,143 | +0.41(+1.26%) |
Sep 03, 2013 | 33.21 | 33.74 | 32.36 | 32.75 | 814,546 | -0.04(-0.12%) |
Aug 30, 2013 | 33.26 | 33.39 | 32.71 | 32.79 | 349,597 | -0.59(-1.78%) |
Aug 29, 2013 | 33.28 | 33.80 | 33.19 | 33.38 | 199,395 | +0.02(+0.07%) |
Aug 28, 2013 | 33.16 | 33.50 | 32.85 | 33.36 | 172,149 | +0.20(+0.59%) |
Aug 27, 2013 | 33.69 | 34.11 | 33.17 | 33.17 | 228,846 | -0.83(-2.44%) |
Aug 26, 2013 | 34.05 | 34.28 | 33.83 | 34.00 | 112,011 | -0.05(-0.16%) |
Aug 23, 2013 | 34.25 | 34.38 | 33.83 | 34.05 | 215,846 | -0.20(-0.60%) |
Aug 22, 2013 | 33.90 | 34.36 | 33.72 | 34.25 | 125,300 | +0.47(+1.39%) |
Aug 21, 2013 | 34.19 | 34.25 | 33.74 | 33.78 | 226,594 | -0.50(-1.45%) |
Aug 20, 2013 | 33.95 | 34.37 | 33.82 | 34.28 | 260,167 | +0.42(+1.23%) |
Aug 19, 2013 | 33.99 | 34.17 | 33.53 | 33.87 | 281,992 | +0.07(+0.20%) |
Aug 16, 2013 | 33.46 | 34.08 | 33.17 | 33.80 | 190,532 | +0.14(+0.43%) |
Aug 15, 2013 | 35.44 | 35.44 | 33.57 | 33.66 | 829,067 | -2.02(-5.67%) |
Aug 14, 2013 | 36.27 | 36.27 | 35.61 | 35.68 | 117,979 | -0.51(-1.42%) |
Aug 13, 2013 | 36.25 | 36.49 | 35.95 | 36.19 | 204,942 | -0.09(-0.25%) |
Aug 12, 2013 | 36.08 | 36.33 | 35.60 | 36.29 | 235,029 | -0.12(-0.33%) |
Aug 09, 2013 | 36.37 | 36.69 | 36.20 | 36.41 | 143,188 | -0.04(-0.10%) |
Aug 08, 2013 | 36.50 | 36.72 | 36.32 | 36.44 | 221,652 | +0.08(+0.23%) |
Aug 07, 2013 | 36.26 | 36.58 | 36.10 | 36.36 | 201,956 | -0.02(-0.06%) |
Aug 06, 2013 | 36.70 | 36.74 | 35.90 | 36.38 | 324,319 | -0.34(-0.93%) |
Aug 05, 2013 | 36.85 | 36.90 | 36.51 | 36.72 | 489,501 | -0.24(-0.65%) |
Aug 02, 2013 | 36.92 | 37.08 | 36.61 | 36.96 | 484,574 | -0.05(-0.12%) |
Aug 01, 2013 | 36.18 | 37.01 | 36.07 | 37.01 | 840,897 | +1.12(+3.11%) |
Jul 31, 2013 | 35.95 | 35.95 | 35.34 | 35.89 | 875,674 | +0.07(+0.19%) |
Jul 30, 2013 | 36.08 | 36.15 | 35.70 | 35.82 | 213,087 | -0.22(-0.61%) |
Jul 29, 2013 | 36.04 | 36.09 | 35.65 | 36.04 | 458,756 | +0.00(+0.00%) |
Jul 26, 2013 | 35.79 | 36.11 | 35.37 | 36.04 | 449,157 | +0.00(+0.00%) |
Jul 25, 2013 | 35.35 | 36.07 | 35.14 | 36.04 | 780,356 | +0.24(+0.68%) |
Jul 24, 2013 | 36.05 | 36.06 | 35.54 | 35.80 | 333,246 | -0.22(-0.61%) |
Jul 23, 2013 | 35.65 | 36.05 | 35.36 | 36.02 | 424,866 | +0.52(+1.47%) |
Jul 22, 2013 | 35.55 | 35.80 | 35.32 | 35.50 | 302,855 | +0.18(+0.51%) |
Jul 19, 2013 | 35.86 | 35.88 | 35.28 | 35.32 | 329,355 | -0.48(-1.35%) |
Jul 18, 2013 | 35.75 | 36.04 | 35.74 | 35.80 | 372,800 | +0.16(+0.44%) |
Jul 17, 2013 | 35.87 | 36.00 | 35.51 | 35.64 | 207,438 | -0.16(-0.44%) |
Jul 16, 2013 | 36.51 | 36.58 | 35.76 | 35.80 | 287,770 | -0.68(-1.86%) |
Jul 15, 2013 | 36.43 | 36.75 | 36.28 | 36.48 | 218,936 | +0.00(+0.00%) |
Jul 12, 2013 | 36.40 | 36.67 | 36.37 | 36.48 | 210,079 | +0.03(+0.08%) |
Jul 11, 2013 | 36.77 | 36.82 | 36.30 | 36.45 | 266,792 | +0.31(+0.86%) |
Jul 10, 2013 | 35.65 | 36.23 | 35.32 | 36.14 | 316,087 | -0.26(-0.73%) |
Jul 09, 2013 | 36.22 | 36.78 | 36.10 | 36.41 | 250,893 | +0.30(+0.84%) |
Jul 08, 2013 | 35.87 | 36.27 | 35.77 | 36.10 | 307,620 | +0.38(+1.06%) |
Jul 05, 2013 | 36.38 | 36.48 | 35.65 | 35.73 | 702,924 | -0.30(-0.84%) |
Jul 03, 2013 | 35.56 | 36.24 | 35.34 | 36.03 | 144,356 | +0.23(+0.63%) |
Jul 02, 2013 | 35.79 | 36.07 | 35.48 | 35.80 | 551,967 | +0.05(+0.13%) |