Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.38 | 32.38 | 31.54 | 31.57 | 125,880 | -0.83(-2.56%) |
Sep 26, 2013 | 31.71 | 32.68 | 31.71 | 32.40 | 158,254 | +0.69(+2.17%) |
Sep 25, 2013 | 32.07 | 32.04 | 31.53 | 31.72 | 206,221 | -0.33(-1.02%) |
Sep 24, 2013 | 32.44 | 32.57 | 31.93 | 32.04 | 183,121 | -0.24(-0.75%) |
Sep 23, 2013 | 31.82 | 32.97 | 31.42 | 32.29 | 208,166 | +0.47(+1.48%) |
Sep 20, 2013 | 32.86 | 33.29 | 31.73 | 31.82 | 686,837 | -0.79(-2.43%) |
Sep 19, 2013 | 32.50 | 33.50 | 32.47 | 32.61 | 287,968 | +0.19(+0.58%) |
Sep 18, 2013 | 31.97 | 32.53 | 31.72 | 32.42 | 339,308 | +0.41(+1.29%) |
Sep 17, 2013 | 32.30 | 32.57 | 31.90 | 32.01 | 179,743 | -0.18(-0.57%) |
Sep 16, 2013 | 32.55 | 32.70 | 32.12 | 32.19 | 162,617 | -0.04(-0.12%) |
Sep 13, 2013 | 32.10 | 32.24 | 31.82 | 32.23 | 198,534 | +0.12(+0.39%) |
Sep 12, 2013 | 32.20 | 32.28 | 31.89 | 32.10 | 169,801 | -0.05(-0.16%) |
Sep 11, 2013 | 32.37 | 32.69 | 31.96 | 32.16 | 260,743 | -0.22(-0.67%) |
Sep 10, 2013 | 32.04 | 33.10 | 32.04 | 32.37 | 369,996 | +0.56(+1.75%) |
Sep 09, 2013 | 31.33 | 32.04 | 31.33 | 31.82 | 142,234 | +0.46(+1.46%) |
Sep 06, 2013 | 31.42 | 31.70 | 31.04 | 31.36 | 329,566 | +0.01(+0.02%) |
Sep 05, 2013 | 31.55 | 31.88 | 30.68 | 31.35 | 260,169 | +0.07(+0.23%) |
Sep 04, 2013 | 30.91 | 32.03 | 30.59 | 31.28 | 196,763 | +0.68(+2.22%) |
Sep 03, 2013 | 31.33 | 31.33 | 30.55 | 30.60 | 109,983 | -0.72(-2.30%) |
Aug 30, 2013 | 31.29 | 31.80 | 30.81 | 31.32 | 177,659 | +0.27(+0.88%) |
Aug 29, 2013 | 30.83 | 31.87 | 30.83 | 31.04 | 203,530 | +0.31(+1.02%) |
Aug 28, 2013 | 30.36 | 30.89 | 30.07 | 30.73 | 873,603 | +0.54(+1.80%) |
Aug 27, 2013 | 29.51 | 30.21 | 29.37 | 30.19 | 68,688 | +0.39(+1.32%) |
Aug 26, 2013 | 29.93 | 30.13 | 29.47 | 29.80 | 91,818 | +0.11(+0.37%) |
Aug 23, 2013 | 29.43 | 30.07 | 29.27 | 29.68 | 120,696 | +0.24(+0.82%) |
Aug 22, 2013 | 29.41 | 30.08 | 29.32 | 29.44 | 98,079 | +0.18(+0.60%) |
Aug 21, 2013 | 29.35 | 29.52 | 29.23 | 29.27 | 182,437 | -0.09(-0.29%) |
Aug 20, 2013 | 28.61 | 29.70 | 28.53 | 29.35 | 273,905 | +0.73(+2.54%) |
Aug 19, 2013 | 29.66 | 29.94 | 28.62 | 28.62 | 213,016 | -0.91(-3.08%) |
Aug 16, 2013 | 30.09 | 30.15 | 29.26 | 29.53 | 169,262 | -0.38(-1.27%) |
Aug 15, 2013 | 29.80 | 30.04 | 29.45 | 29.91 | 115,242 | -0.01(-0.04%) |
Aug 14, 2013 | 30.53 | 30.57 | 29.74 | 29.93 | 172,235 | -0.54(-1.76%) |
Aug 13, 2013 | 30.58 | 30.73 | 30.29 | 30.46 | 127,397 | -0.27(-0.87%) |
Aug 12, 2013 | 29.70 | 30.88 | 29.59 | 30.73 | 251,652 | +0.80(+2.67%) |
Aug 09, 2013 | 30.04 | 30.44 | 29.77 | 29.93 | 309,177 | -0.31(-1.02%) |
Aug 08, 2013 | 30.27 | 30.56 | 29.91 | 30.24 | 112,484 | -0.03(-0.09%) |
Aug 07, 2013 | 30.65 | 30.66 | 29.59 | 30.27 | 339,816 | -0.37(-1.22%) |
Aug 06, 2013 | 30.74 | 30.85 | 30.42 | 30.64 | 618,218 | -0.09(-0.30%) |
Aug 05, 2013 | 31.42 | 32.18 | 30.59 | 30.73 | 293,586 | -0.43(-1.36%) |
Aug 02, 2013 | 30.92 | 31.21 | 30.53 | 31.16 | 198,112 | +0.24(+0.76%) |
Aug 01, 2013 | 30.90 | 31.63 | 30.58 | 30.92 | 382,140 | +0.01(+0.02%) |
Jul 31, 2013 | 31.30 | 31.65 | 30.86 | 30.91 | 725,655 | -0.43(-1.38%) |
Jul 30, 2013 | 31.73 | 31.92 | 31.25 | 31.35 | 341,814 | -0.09(-0.27%) |
Jul 29, 2013 | 31.22 | 31.64 | 31.09 | 31.43 | 671,339 | +0.12(+0.38%) |
Jul 26, 2013 | 30.21 | 31.46 | 30.21 | 31.31 | 706,249 | +1.50(+5.05%) |
Jul 25, 2013 | 29.70 | 30.34 | 29.04 | 29.81 | 612,087 | +0.20(+0.66%) |
Jul 24, 2013 | 30.10 | 30.10 | 29.48 | 29.61 | 766,555 | -0.20(-0.68%) |
Jul 23, 2013 | 30.09 | 30.27 | 29.74 | 29.81 | 962,736 | -0.31(-1.04%) |
Jul 22, 2013 | 30.34 | 30.21 | 29.95 | 30.13 | 484,038 | -0.02(-0.07%) |
Jul 19, 2013 | 29.93 | 30.61 | 29.66 | 30.15 | 785,250 | +0.25(+0.83%) |
Jul 18, 2013 | 29.82 | 30.08 | 29.79 | 29.90 | 1,407,256 | -0.38(-1.25%) |
Jul 17, 2013 | 28.79 | 30.53 | 28.78 | 30.28 | 14,410,602 | +1.79(+6.27%) |
Jul 16, 2013 | 28.59 | 29.12 | 28.26 | 28.49 | 2,939,759 | -1.86(-6.12%) |
Jul 15, 2013 | 29.97 | 30.91 | 29.94 | 30.35 | 345,397 | +0.14(+0.45%) |
Jul 12, 2013 | 29.09 | 30.61 | 28.92 | 30.21 | 294,023 | +1.10(+3.77%) |
Jul 11, 2013 | 28.52 | 29.19 | 28.37 | 29.12 | 296,106 | +0.60(+2.11%) |
Jul 10, 2013 | 29.59 | 29.78 | 27.57 | 28.51 | 1,976,963 | -1.14(-3.86%) |
Jul 09, 2013 | 31.06 | 31.03 | 29.44 | 29.66 | 663,406 | -1.37(-4.43%) |
Jul 08, 2013 | 31.19 | 31.38 | 30.76 | 31.03 | 741,689 | +0.18(+0.57%) |
Jul 05, 2013 | 30.90 | 31.04 | 30.69 | 30.85 | 78,828 | +0.28(+0.92%) |
Jul 03, 2013 | 30.54 | 30.74 | 30.37 | 30.57 | 143,538 | -0.07(-0.23%) |
Jul 02, 2013 | 31.58 | 31.79 | 30.49 | 30.65 | 197,996 | -0.62(-1.99%) |