Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 34.68 | 35.06 | 33.76 | 35.03 | 0 | +0.02(+0.04%) |
Sep 26, 2013 | 34.97 | 35.28 | 34.49 | 35.02 | 155,130 | +0.20(+0.58%) |
Sep 25, 2013 | 34.69 | 35.28 | 34.69 | 34.81 | 30,330 | -0.18(-0.51%) |
Sep 24, 2013 | 35.11 | 35.41 | 34.92 | 34.99 | 36,123 | -0.12(-0.35%) |
Sep 23, 2013 | 35.36 | 35.73 | 34.94 | 35.12 | 49,685 | -0.20(-0.57%) |
Sep 20, 2013 | 35.34 | 35.63 | 35.13 | 35.32 | 0 | -0.03(-0.09%) |
Sep 19, 2013 | 35.90 | 35.90 | 35.27 | 35.35 | 0 | -0.33(-0.92%) |
Sep 18, 2013 | 35.76 | 36.04 | 35.38 | 35.68 | 0 | +0.11(+0.31%) |
Sep 17, 2013 | 35.99 | 36.05 | 35.30 | 35.57 | 0 | -0.10(-0.28%) |
Sep 16, 2013 | 35.85 | 36.02 | 35.39 | 35.67 | 0 | +0.02(+0.07%) |
Sep 13, 2013 | 36.01 | 36.26 | 35.34 | 35.65 | 0 | -0.19(-0.52%) |
Sep 12, 2013 | 35.83 | 36.03 | 35.40 | 35.83 | 0 | -0.10(-0.28%) |
Sep 11, 2013 | 35.42 | 36.12 | 35.26 | 35.94 | 0 | +0.57(+1.61%) |
Sep 10, 2013 | 35.31 | 35.91 | 35.31 | 35.37 | 49,079 | +0.30(+0.87%) |
Sep 09, 2013 | 34.92 | 35.13 | 34.55 | 35.06 | 0 | +0.63(+1.83%) |
Sep 06, 2013 | 34.60 | 34.85 | 34.07 | 34.43 | 0 | -0.05(-0.14%) |
Sep 05, 2013 | 34.52 | 34.96 | 34.29 | 34.48 | 0 | -0.05(-0.16%) |
Sep 04, 2013 | 34.60 | 34.78 | 34.22 | 34.53 | 0 | -0.06(-0.18%) |
Sep 03, 2013 | 34.84 | 35.72 | 34.07 | 34.60 | 0 | +0.16(+0.47%) |
Aug 30, 2013 | 35.13 | 35.71 | 34.10 | 34.43 | 0 | -0.93(-2.64%) |
Aug 29, 2013 | 34.67 | 35.42 | 34.50 | 35.37 | 31,815 | +0.74(+2.14%) |
Aug 28, 2013 | 34.55 | 35.09 | 34.46 | 34.63 | 0 | -0.02(-0.04%) |
Aug 27, 2013 | 35.40 | 35.63 | 34.37 | 34.64 | 33,504 | -1.14(-3.18%) |
Aug 26, 2013 | 35.60 | 36.03 | 34.98 | 35.78 | 0 | +0.20(+0.57%) |
Aug 23, 2013 | 35.94 | 36.33 | 35.44 | 35.58 | 0 | -0.33(-0.93%) |
Aug 22, 2013 | 34.81 | 36.80 | 34.81 | 35.91 | 31,257 | +1.37(+3.97%) |
Aug 21, 2013 | 34.68 | 35.00 | 34.33 | 34.54 | 0 | -0.27(-0.78%) |
Aug 20, 2013 | 34.86 | 35.04 | 34.70 | 34.81 | 75,246 | +0.16(+0.47%) |
Aug 19, 2013 | 35.61 | 36.18 | 34.60 | 34.65 | 28,005 | -1.16(-3.24%) |
Aug 16, 2013 | 35.88 | 35.94 | 35.44 | 35.81 | 0 | -0.29(-0.82%) |
Aug 15, 2013 | 36.42 | 36.56 | 36.01 | 36.11 | 47,242 | -0.87(-2.35%) |
Aug 14, 2013 | 37.69 | 37.69 | 36.87 | 36.97 | 29,974 | -0.02(-0.04%) |
Aug 13, 2013 | 36.89 | 37.31 | 36.80 | 36.99 | 28,640 | -0.05(-0.15%) |
Aug 12, 2013 | 36.56 | 37.37 | 36.56 | 37.04 | 24,226 | +0.15(+0.40%) |
Aug 09, 2013 | 37.65 | 38.41 | 36.67 | 36.90 | 81,525 | -1.32(-3.45%) |
Aug 08, 2013 | 37.96 | 38.73 | 37.29 | 38.21 | 66,716 | +0.52(+1.38%) |
Aug 07, 2013 | 37.28 | 37.96 | 37.28 | 37.70 | 38,958 | +0.17(+0.45%) |
Aug 06, 2013 | 37.51 | 37.68 | 37.06 | 37.52 | 27,320 | -0.05(-0.14%) |
Aug 05, 2013 | 37.16 | 37.89 | 37.05 | 37.58 | 90,958 | +0.21(+0.56%) |
Aug 02, 2013 | 36.96 | 37.96 | 36.89 | 37.37 | 41,237 | -0.15(-0.39%) |
Aug 01, 2013 | 37.86 | 37.96 | 37.22 | 37.52 | 48,750 | +0.26(+0.69%) |
Jul 31, 2013 | 37.52 | 37.87 | 37.17 | 37.26 | 0 | -0.24(-0.64%) |
Jul 30, 2013 | 37.57 | 37.92 | 37.28 | 37.50 | 0 | +0.07(+0.19%) |
Jul 29, 2013 | 37.56 | 37.73 | 37.13 | 37.43 | 0 | -0.29(-0.78%) |
Jul 26, 2013 | 37.14 | 37.90 | 37.14 | 37.73 | 0 | +0.16(+0.43%) |
Jul 25, 2013 | 37.25 | 37.63 | 37.22 | 37.56 | 0 | +0.09(+0.23%) |
Jul 24, 2013 | 38.08 | 38.22 | 37.38 | 37.48 | 0 | -0.40(-1.04%) |
Jul 23, 2013 | 38.00 | 38.04 | 37.80 | 37.87 | 0 | -0.03(-0.08%) |
Jul 22, 2013 | 37.94 | 38.15 | 37.63 | 37.90 | 0 | +0.12(+0.31%) |
Jul 19, 2013 | 37.85 | 37.96 | 37.07 | 37.79 | 0 | -0.03(-0.08%) |
Jul 18, 2013 | 37.96 | 38.42 | 37.28 | 37.82 | 0 | -0.08(-0.20%) |
Jul 17, 2013 | 38.08 | 38.13 | 37.57 | 37.90 | 40,613 | -0.05(-0.12%) |
Jul 16, 2013 | 38.25 | 38.50 | 37.73 | 37.94 | 0 | -0.27(-0.71%) |
Jul 15, 2013 | 38.05 | 38.42 | 37.97 | 38.21 | 0 | +0.38(+1.00%) |
Jul 12, 2013 | 38.24 | 38.24 | 37.53 | 37.83 | 0 | -0.49(-1.27%) |
Jul 11, 2013 | 38.54 | 38.73 | 37.52 | 38.32 | 0 | +0.36(+0.96%) |
Jul 10, 2013 | 37.90 | 38.17 | 37.42 | 37.96 | 0 | +0.09(+0.22%) |
Jul 09, 2013 | 37.97 | 38.54 | 37.71 | 37.87 | 0 | +0.21(+0.56%) |
Jul 08, 2013 | 38.52 | 38.72 | 37.39 | 37.66 | 44,396 | -0.64(-1.68%) |
Jul 05, 2013 | 38.12 | 38.36 | 37.47 | 38.31 | 0 | +0.85(+2.27%) |
Jul 03, 2013 | 37.25 | 37.53 | 36.75 | 37.45 | 0 | +0.02(+0.06%) |
Jul 02, 2013 | 37.56 | 37.86 | 36.55 | 37.43 | 0 | -0.11(-0.29%) |