Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.67 | 41.34 | 40.39 | 40.79 | 397,933 | -0.61(-1.46%) |
Sep 27, 2013 | 40.38 | 41.81 | 40.11 | 41.40 | 612,583 | +0.73(+1.79%) |
Sep 26, 2013 | 42.46 | 42.89 | 40.03 | 40.67 | 818,241 | -1.39(-3.31%) |
Sep 25, 2013 | 41.76 | 42.81 | 41.60 | 42.06 | 369,688 | +0.15(+0.36%) |
Sep 24, 2013 | 42.30 | 42.30 | 40.89 | 41.91 | 461,437 | +0.48(+1.15%) |
Sep 23, 2013 | 40.64 | 41.81 | 40.43 | 41.44 | 615,898 | +1.06(+2.63%) |
Sep 20, 2013 | 39.82 | 40.57 | 39.80 | 40.37 | 622,901 | +0.79(+1.99%) |
Sep 19, 2013 | 40.38 | 40.65 | 38.60 | 39.59 | 562,808 | -0.74(-1.83%) |
Sep 18, 2013 | 39.28 | 40.38 | 39.08 | 40.32 | 499,827 | +1.31(+3.36%) |
Sep 17, 2013 | 38.49 | 39.47 | 38.19 | 39.01 | 594,396 | +0.66(+1.73%) |
Sep 16, 2013 | 38.94 | 39.06 | 37.45 | 38.35 | 814,828 | -0.38(-0.99%) |
Sep 13, 2013 | 37.87 | 39.07 | 37.74 | 38.73 | 858,468 | +0.72(+1.88%) |
Sep 12, 2013 | 38.78 | 38.91 | 36.95 | 38.02 | 925,926 | -0.17(-0.44%) |
Sep 11, 2013 | 36.38 | 38.30 | 36.26 | 38.19 | 905,564 | +1.75(+4.81%) |
Sep 10, 2013 | 35.64 | 36.45 | 35.62 | 36.43 | 725,843 | +0.91(+2.57%) |
Sep 09, 2013 | 35.38 | 35.61 | 34.75 | 35.52 | 355,488 | +0.33(+0.94%) |
Sep 06, 2013 | 35.66 | 35.79 | 34.76 | 35.19 | 885,699 | -0.64(-1.78%) |
Sep 05, 2013 | 34.21 | 35.83 | 34.00 | 35.83 | 1,243,643 | +1.72(+5.04%) |
Sep 04, 2013 | 34.07 | 34.24 | 33.80 | 34.11 | 892,914 | +0.20(+0.58%) |
Sep 03, 2013 | 34.75 | 34.84 | 33.61 | 33.91 | 496,675 | -0.20(-0.57%) |
Aug 30, 2013 | 34.69 | 34.91 | 34.02 | 34.11 | 633,492 | -0.51(-1.47%) |
Aug 29, 2013 | 34.34 | 34.77 | 34.23 | 34.62 | 576,653 | +0.26(+0.76%) |
Aug 28, 2013 | 34.81 | 34.98 | 34.05 | 34.36 | 772,532 | +0.28(+0.82%) |
Aug 27, 2013 | 33.57 | 34.19 | 33.33 | 34.08 | 629,142 | +0.40(+1.18%) |
Aug 26, 2013 | 33.77 | 34.09 | 33.49 | 33.68 | 388,517 | +0.04(+0.12%) |
Aug 23, 2013 | 33.63 | 33.80 | 33.18 | 33.64 | 209,898 | +0.07(+0.21%) |
Aug 22, 2013 | 33.42 | 33.75 | 33.18 | 33.57 | 206,984 | +0.42(+1.28%) |
Aug 21, 2013 | 33.71 | 33.87 | 32.96 | 33.14 | 350,928 | -0.46(-1.38%) |
Aug 20, 2013 | 32.56 | 33.87 | 32.56 | 33.61 | 560,684 | +1.04(+3.20%) |
Aug 19, 2013 | 33.87 | 34.04 | 32.56 | 32.56 | 524,421 | -1.38(-4.07%) |
Aug 16, 2013 | 34.43 | 34.71 | 33.89 | 33.95 | 386,054 | -0.67(-1.94%) |
Aug 15, 2013 | 35.59 | 35.59 | 34.31 | 34.62 | 670,294 | -1.21(-3.38%) |
Aug 14, 2013 | 35.80 | 36.14 | 35.57 | 35.83 | 357,598 | +0.02(+0.05%) |
Aug 13, 2013 | 36.37 | 36.37 | 35.56 | 35.81 | 477,647 | -0.46(-1.28%) |
Aug 12, 2013 | 36.34 | 36.53 | 36.18 | 36.27 | 588,331 | -0.01(-0.04%) |
Aug 09, 2013 | 36.10 | 36.61 | 35.97 | 36.28 | 441,651 | +0.19(+0.54%) |
Aug 08, 2013 | 35.64 | 36.40 | 35.55 | 36.09 | 460,676 | +0.66(+1.87%) |
Aug 07, 2013 | 35.53 | 35.65 | 35.10 | 35.43 | 410,188 | -0.08(-0.22%) |
Aug 06, 2013 | 35.72 | 35.96 | 35.18 | 35.51 | 585,752 | -0.10(-0.27%) |
Aug 05, 2013 | 34.76 | 35.97 | 34.72 | 35.60 | 977,491 | +0.89(+2.56%) |
Aug 02, 2013 | 33.99 | 34.82 | 33.92 | 34.71 | 600,019 | +0.80(+2.35%) |
Aug 01, 2013 | 34.73 | 35.66 | 33.87 | 33.92 | 1,411,892 | +1.17(+3.58%) |
Jul 31, 2013 | 31.93 | 32.83 | 31.63 | 32.74 | 617,523 | +0.99(+3.12%) |
Jul 30, 2013 | 31.44 | 31.85 | 31.32 | 31.75 | 280,364 | +0.34(+1.09%) |
Jul 29, 2013 | 31.72 | 31.98 | 31.23 | 31.41 | 245,822 | -0.34(-1.07%) |
Jul 26, 2013 | 31.63 | 32.11 | 31.58 | 31.75 | 238,845 | -0.07(-0.22%) |
Jul 25, 2013 | 31.27 | 31.86 | 30.95 | 31.82 | 268,033 | +0.43(+1.37%) |
Jul 24, 2013 | 31.15 | 31.40 | 31.01 | 31.39 | 318,597 | +0.30(+0.95%) |
Jul 23, 2013 | 31.44 | 31.56 | 31.04 | 31.10 | 223,241 | -0.25(-0.80%) |
Jul 22, 2013 | 31.60 | 31.71 | 31.32 | 31.35 | 329,333 | -0.24(-0.75%) |
Jul 19, 2013 | 31.57 | 31.69 | 31.48 | 31.59 | 332,131 | -0.10(-0.33%) |
Jul 18, 2013 | 31.61 | 31.86 | 31.52 | 31.69 | 297,394 | +0.03(+0.10%) |
Jul 17, 2013 | 31.78 | 32.03 | 31.48 | 31.66 | 410,061 | -0.08(-0.24%) |
Jul 16, 2013 | 32.02 | 32.02 | 31.30 | 31.73 | 505,330 | -0.31(-0.96%) |
Jul 15, 2013 | 32.56 | 32.74 | 32.02 | 32.04 | 523,355 | -0.47(-1.45%) |
Jul 12, 2013 | 32.53 | 32.93 | 32.33 | 32.51 | 626,417 | -0.05(-0.16%) |
Jul 11, 2013 | 32.63 | 32.69 | 32.31 | 32.56 | 478,931 | +0.17(+0.54%) |
Jul 10, 2013 | 32.16 | 32.43 | 31.77 | 32.39 | 308,825 | +0.23(+0.70%) |
Jul 09, 2013 | 31.15 | 32.18 | 31.07 | 32.16 | 491,956 | +1.09(+3.52%) |
Jul 08, 2013 | 30.92 | 31.21 | 30.84 | 31.07 | 326,658 | +0.21(+0.69%) |
Jul 05, 2013 | 30.70 | 31.19 | 30.20 | 30.86 | 449,262 | +0.46(+1.50%) |
Jul 03, 2013 | 30.42 | 30.57 | 30.05 | 30.40 | 268,348 | +0.00(+0.00%) |
Jul 02, 2013 | 31.19 | 31.44 | 30.26 | 30.40 | 520,021 | -0.70(-2.26%) |