Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.58 | 34.41 | 33.44 | 34.16 | 595,342 | -0.01(-0.02%) |
Sep 27, 2013 | 33.77 | 34.41 | 33.44 | 34.17 | 647,838 | +0.16(+0.48%) |
Sep 26, 2013 | 33.90 | 34.28 | 33.62 | 34.01 | 896,310 | +0.29(+0.86%) |
Sep 25, 2013 | 33.52 | 34.15 | 33.48 | 33.72 | 861,644 | +0.33(+1.00%) |
Sep 24, 2013 | 33.36 | 33.94 | 33.23 | 33.38 | 946,438 | +0.10(+0.31%) |
Sep 23, 2013 | 33.30 | 33.38 | 32.32 | 33.28 | 1,316,239 | -0.10(-0.31%) |
Sep 20, 2013 | 34.19 | 34.24 | 33.36 | 33.38 | 1,734,444 | -0.67(-1.96%) |
Sep 19, 2013 | 34.91 | 34.91 | 34.04 | 34.05 | 1,255,522 | -0.84(-2.40%) |
Sep 18, 2013 | 34.78 | 35.14 | 34.09 | 34.89 | 1,019,725 | +0.21(+0.59%) |
Sep 17, 2013 | 34.63 | 34.95 | 34.50 | 34.68 | 1,121,038 | +0.02(+0.05%) |
Sep 16, 2013 | 34.39 | 34.80 | 33.95 | 34.67 | 1,205,132 | +0.71(+2.09%) |
Sep 13, 2013 | 33.39 | 34.07 | 33.23 | 33.95 | 998,344 | +1.18(+3.60%) |
Sep 12, 2013 | 33.29 | 33.50 | 32.72 | 32.77 | 482,442 | -0.61(-1.82%) |
Sep 11, 2013 | 33.91 | 33.91 | 33.26 | 33.38 | 570,700 | -0.56(-1.66%) |
Sep 10, 2013 | 33.47 | 34.07 | 33.47 | 33.95 | 815,836 | +0.56(+1.67%) |
Sep 09, 2013 | 32.67 | 33.42 | 32.67 | 33.39 | 860,163 | +0.68(+2.07%) |
Sep 06, 2013 | 32.88 | 32.95 | 32.24 | 32.71 | 668,621 | +0.03(+0.10%) |
Sep 05, 2013 | 32.26 | 32.71 | 32.01 | 32.68 | 678,811 | +0.46(+1.43%) |
Sep 04, 2013 | 31.46 | 32.60 | 31.39 | 32.22 | 801,364 | +0.80(+2.56%) |
Sep 03, 2013 | 31.65 | 32.31 | 31.20 | 31.41 | 621,203 | +0.29(+0.94%) |
Aug 30, 2013 | 31.37 | 31.47 | 30.89 | 31.12 | 663,969 | -0.15(-0.49%) |
Aug 29, 2013 | 30.76 | 31.48 | 30.63 | 31.28 | 309,081 | +0.42(+1.36%) |
Aug 28, 2013 | 30.50 | 30.96 | 30.30 | 30.86 | 493,999 | +0.35(+1.15%) |
Aug 27, 2013 | 31.29 | 31.35 | 30.33 | 30.51 | 946,499 | -1.36(-4.27%) |
Aug 26, 2013 | 32.23 | 32.33 | 31.81 | 31.87 | 421,693 | -0.35(-1.09%) |
Aug 23, 2013 | 31.99 | 32.23 | 31.64 | 32.22 | 681,404 | +0.26(+0.80%) |
Aug 22, 2013 | 31.72 | 32.23 | 31.72 | 31.96 | 395,002 | +0.34(+1.08%) |
Aug 21, 2013 | 31.52 | 31.85 | 31.33 | 31.62 | 672,942 | +0.00(+0.00%) |
Aug 20, 2013 | 30.94 | 31.70 | 30.90 | 31.62 | 1,181,345 | +0.74(+2.38%) |
Aug 19, 2013 | 31.14 | 31.25 | 30.85 | 30.88 | 584,701 | -0.26(-0.82%) |
Aug 16, 2013 | 31.04 | 31.52 | 30.97 | 31.14 | 739,115 | -0.05(-0.16%) |
Aug 15, 2013 | 31.87 | 31.87 | 31.06 | 31.19 | 930,165 | -1.07(-3.32%) |
Aug 14, 2013 | 32.94 | 32.94 | 32.22 | 32.26 | 817,248 | -0.70(-2.13%) |
Aug 13, 2013 | 32.86 | 33.05 | 32.47 | 32.96 | 833,043 | +0.18(+0.55%) |
Aug 12, 2013 | 32.70 | 33.11 | 32.59 | 32.78 | 717,428 | -0.22(-0.67%) |
Aug 09, 2013 | 32.64 | 33.34 | 32.57 | 33.00 | 973,968 | +0.33(+1.00%) |
Aug 08, 2013 | 33.21 | 33.39 | 32.63 | 32.68 | 928,331 | -0.21(-0.65%) |
Aug 07, 2013 | 33.32 | 33.53 | 32.79 | 32.89 | 946,508 | -0.67(-1.99%) |
Aug 06, 2013 | 33.61 | 33.69 | 33.01 | 33.56 | 1,129,625 | -0.04(-0.13%) |
Aug 05, 2013 | 33.48 | 34.12 | 33.24 | 33.60 | 1,332,865 | +0.01(+0.03%) |
Aug 02, 2013 | 33.30 | 33.79 | 32.92 | 33.60 | 1,550,008 | +0.23(+0.69%) |
Aug 01, 2013 | 32.35 | 33.38 | 32.34 | 33.36 | 1,534,613 | +1.05(+3.26%) |
Jul 31, 2013 | 31.54 | 32.51 | 31.44 | 32.31 | 1,492,161 | +0.91(+2.89%) |
Jul 30, 2013 | 31.27 | 31.85 | 31.25 | 31.40 | 1,087,715 | +0.23(+0.74%) |
Jul 29, 2013 | 31.39 | 31.43 | 30.75 | 31.17 | 1,293,545 | -0.21(-0.68%) |
Jul 26, 2013 | 30.73 | 31.56 | 30.73 | 31.39 | 1,260,156 | +0.29(+0.94%) |
Jul 25, 2013 | 29.78 | 31.70 | 29.55 | 31.10 | 3,794,405 | +2.76(+9.76%) |
Jul 24, 2013 | 28.47 | 28.73 | 28.01 | 28.33 | 1,370,731 | +0.00(+0.00%) |
Jul 23, 2013 | 28.70 | 28.70 | 27.88 | 28.33 | 1,941,688 | -0.15(-0.54%) |
Jul 22, 2013 | 29.07 | 29.14 | 28.19 | 28.49 | 2,235,775 | -0.66(-2.26%) |
Jul 19, 2013 | 31.05 | 31.05 | 28.96 | 29.14 | 2,737,923 | -2.12(-6.79%) |
Jul 18, 2013 | 30.27 | 31.40 | 30.19 | 31.27 | 1,472,600 | +1.09(+3.61%) |
Jul 17, 2013 | 30.11 | 30.59 | 29.95 | 30.18 | 663,901 | +0.21(+0.70%) |
Jul 16, 2013 | 30.36 | 30.54 | 29.79 | 29.97 | 837,242 | -0.39(-1.30%) |
Jul 15, 2013 | 30.38 | 30.63 | 30.17 | 30.36 | 641,535 | -0.03(-0.08%) |
Jul 12, 2013 | 29.80 | 30.46 | 29.68 | 30.39 | 1,333,475 | +0.50(+1.66%) |
Jul 11, 2013 | 30.07 | 30.07 | 29.69 | 29.89 | 899,400 | +0.38(+1.28%) |
Jul 10, 2013 | 29.08 | 29.56 | 29.04 | 29.51 | 932,432 | +0.38(+1.29%) |
Jul 09, 2013 | 29.07 | 29.50 | 28.86 | 29.14 | 965,328 | +0.26(+0.89%) |
Jul 08, 2013 | 29.02 | 29.31 | 28.66 | 28.88 | 634,795 | +0.02(+0.06%) |
Jul 05, 2013 | 28.11 | 28.89 | 27.69 | 28.86 | 745,404 | +1.16(+4.20%) |
Jul 03, 2013 | 27.79 | 27.95 | 27.53 | 27.70 | 972,969 | -0.38(-1.34%) |
Jul 02, 2013 | 28.47 | 28.77 | 27.94 | 28.07 | 1,164,625 | -0.45(-1.56%) |