Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.75 | 33.95 | 33.61 | 33.85 | 27,176 | -0.67(-1.94%) |
Sep 27, 2013 | 34.47 | 34.57 | 34.40 | 34.52 | 32,556 | +0.29(+0.85%) |
Sep 26, 2013 | 34.30 | 34.36 | 34.22 | 34.23 | 38,001 | -0.42(-1.21%) |
Sep 25, 2013 | 34.44 | 34.79 | 34.42 | 34.65 | 232,529 | +0.25(+0.73%) |
Sep 24, 2013 | 34.55 | 34.64 | 34.35 | 34.40 | 491,369 | +0.04(+0.12%) |
Sep 23, 2013 | 34.60 | 34.63 | 34.28 | 34.36 | 68,699 | +0.09(+0.28%) |
Sep 20, 2013 | 34.26 | 34.50 | 34.20 | 34.27 | 58,018 | -0.33(-0.94%) |
Sep 19, 2013 | 34.73 | 34.73 | 34.45 | 34.59 | 255,610 | -0.21(-0.60%) |
Sep 18, 2013 | 33.65 | 34.92 | 33.43 | 34.80 | 114,884 | +1.00(+2.95%) |
Sep 17, 2013 | 33.56 | 33.83 | 33.56 | 33.80 | 43,632 | +0.05(+0.16%) |
Sep 16, 2013 | 33.38 | 33.83 | 33.65 | 33.75 | 22,727 | +0.37(+1.11%) |
Sep 13, 2013 | 33.11 | 33.40 | 32.92 | 33.38 | 34,133 | -0.13(-0.39%) |
Sep 12, 2013 | 33.52 | 33.73 | 33.45 | 33.51 | 41,355 | -0.27(-0.80%) |
Sep 11, 2013 | 33.58 | 33.96 | 33.49 | 33.78 | 98,561 | +0.07(+0.21%) |
Sep 10, 2013 | 33.68 | 33.80 | 33.61 | 33.71 | 27,669 | +0.61(+1.84%) |
Sep 09, 2013 | 32.89 | 33.14 | 32.80 | 33.10 | 38,713 | +0.49(+1.50%) |
Sep 06, 2013 | 32.62 | 32.79 | 32.20 | 32.61 | 69,042 | +0.46(+1.43%) |
Sep 05, 2013 | 32.10 | 32.18 | 31.96 | 32.15 | 53,910 | +0.00(+0.00%) |
Sep 04, 2013 | 31.41 | 32.18 | 31.41 | 32.15 | 39,727 | +0.30(+0.94%) |
Sep 03, 2013 | 32.09 | 32.26 | 31.73 | 31.85 | 71,144 | +0.49(+1.56%) |
Aug 30, 2013 | 31.65 | 31.76 | 31.31 | 31.36 | 49,538 | -0.63(-1.97%) |
Aug 29, 2013 | 31.89 | 32.13 | 31.89 | 31.99 | 26,935 | -0.26(-0.81%) |
Aug 28, 2013 | 31.99 | 32.38 | 31.99 | 32.25 | 33,908 | +0.40(+1.26%) |
Aug 27, 2013 | 32.07 | 32.28 | 31.79 | 31.85 | 48,427 | -1.20(-3.63%) |
Aug 26, 2013 | 33.29 | 33.29 | 33.02 | 33.05 | 54,753 | -0.76(-2.25%) |
Aug 23, 2013 | 33.77 | 33.81 | 33.60 | 33.81 | 22,123 | +0.36(+1.08%) |
Aug 22, 2013 | 33.42 | 33.60 | 33.28 | 33.45 | 28,031 | +0.61(+1.86%) |
Aug 21, 2013 | 32.77 | 33.10 | 32.56 | 32.84 | 37,446 | -0.07(-0.21%) |
Aug 20, 2013 | 32.66 | 33.19 | 32.50 | 32.91 | 225,749 | -0.25(-0.75%) |
Aug 19, 2013 | 33.37 | 33.47 | 33.05 | 33.16 | 59,752 | -0.91(-2.67%) |
Aug 16, 2013 | 33.71 | 34.13 | 33.62 | 34.07 | 53,680 | +0.65(+1.94%) |
Aug 15, 2013 | 33.06 | 33.45 | 32.60 | 33.42 | 210,339 | +0.02(+0.06%) |
Aug 14, 2013 | 33.34 | 33.46 | 33.25 | 33.40 | 49,398 | -0.11(-0.33%) |
Aug 13, 2013 | 33.05 | 33.51 | 32.96 | 33.51 | 47,725 | +0.17(+0.51%) |
Aug 12, 2013 | 33.26 | 33.39 | 33.15 | 33.34 | 58,422 | -0.08(-0.24%) |
Aug 09, 2013 | 33.41 | 33.52 | 33.17 | 33.42 | 38,889 | -0.18(-0.54%) |
Aug 08, 2013 | 33.47 | 33.69 | 33.35 | 33.60 | 32,982 | +0.38(+1.16%) |
Aug 07, 2013 | 32.93 | 33.27 | 32.85 | 33.22 | 37,525 | +0.43(+1.30%) |
Aug 06, 2013 | 33.13 | 33.19 | 32.45 | 32.79 | 48,227 | -0.03(-0.09%) |
Aug 05, 2013 | 32.75 | 32.91 | 32.62 | 32.82 | 290,301 | -0.03(-0.09%) |
Aug 02, 2013 | 32.79 | 32.95 | 32.67 | 32.85 | 96,045 | -0.35(-1.05%) |
Aug 01, 2013 | 33.09 | 33.33 | 32.96 | 33.20 | 298,500 | +0.85(+2.63%) |
Jul 31, 2013 | 31.91 | 32.74 | 31.91 | 32.35 | 45,859 | +0.59(+1.86%) |
Jul 30, 2013 | 31.76 | 31.81 | 31.61 | 31.76 | 48,862 | -0.39(-1.21%) |
Jul 29, 2013 | 32.11 | 32.19 | 31.82 | 32.15 | 42,423 | -0.11(-0.33%) |
Jul 26, 2013 | 31.94 | 32.33 | 31.87 | 32.26 | 225,434 | +0.26(+0.80%) |
Jul 25, 2013 | 31.40 | 32.06 | 31.40 | 32.00 | 98,445 | +0.67(+2.14%) |
Jul 24, 2013 | 31.33 | 31.43 | 31.17 | 31.33 | 264,808 | +0.96(+3.16%) |
Jul 23, 2013 | 30.44 | 30.51 | 30.22 | 30.37 | 24,621 | +0.05(+0.16%) |
Jul 22, 2013 | 30.30 | 30.37 | 30.19 | 30.32 | 47,538 | +0.62(+2.09%) |
Jul 19, 2013 | 29.52 | 29.77 | 29.52 | 29.70 | 125,380 | +0.10(+0.34%) |
Jul 18, 2013 | 29.14 | 29.60 | 29.14 | 29.60 | 99,950 | +0.54(+1.86%) |
Jul 17, 2013 | 29.10 | 29.13 | 28.83 | 29.06 | 20,912 | +0.08(+0.28%) |
Jul 16, 2013 | 28.87 | 28.99 | 28.72 | 28.98 | 28,044 | -0.15(-0.51%) |
Jul 15, 2013 | 28.96 | 29.13 | 28.87 | 29.13 | 12,071 | +0.27(+0.94%) |
Jul 12, 2013 | 28.60 | 28.86 | 28.45 | 28.86 | 50,502 | -0.24(-0.82%) |
Jul 11, 2013 | 29.03 | 29.27 | 28.74 | 29.10 | 40,726 | +0.43(+1.50%) |
Jul 10, 2013 | 28.25 | 28.70 | 28.25 | 28.67 | 29,977 | +0.45(+1.59%) |
Jul 09, 2013 | 28.51 | 28.48 | 28.01 | 28.22 | 42,722 | -0.26(-0.91%) |
Jul 08, 2013 | 28.42 | 28.58 | 28.27 | 28.48 | 44,823 | +0.57(+2.04%) |
Jul 05, 2013 | 28.16 | 28.25 | 27.65 | 27.91 | 48,696 | +0.82(+3.03%) |
Jul 03, 2013 | 26.60 | 27.10 | 26.51 | 27.09 | 28,258 | -0.06(-0.22%) |
Jul 02, 2013 | 27.44 | 27.66 | 27.01 | 27.15 | 57,773 | -0.43(-1.56%) |