Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.50 | 33.33 | 32.05 | 33.33 | 18,878 | +0.66(+2.02%) |
Sep 27, 2013 | 33.21 | 33.51 | 32.09 | 32.67 | 33,057 | -1.05(-3.11%) |
Sep 26, 2013 | 34.65 | 34.96 | 33.44 | 33.72 | 46,535 | -1.16(-3.32%) |
Sep 25, 2013 | 35.29 | 35.30 | 34.77 | 34.88 | 13,517 | -0.53(-1.50%) |
Sep 24, 2013 | 34.74 | 35.64 | 34.48 | 35.41 | 18,960 | +0.43(+1.23%) |
Sep 23, 2013 | 34.44 | 35.15 | 34.33 | 34.98 | 28,070 | +0.53(+1.54%) |
Sep 20, 2013 | 35.04 | 35.25 | 34.19 | 34.44 | 16,595 | -0.96(-2.72%) |
Sep 19, 2013 | 35.59 | 35.63 | 35.14 | 35.41 | 10,607 | -0.03(-0.10%) |
Sep 18, 2013 | 34.16 | 35.65 | 33.96 | 35.44 | 20,572 | +1.17(+3.43%) |
Sep 17, 2013 | 34.63 | 34.71 | 34.14 | 34.27 | 19,790 | -0.23(-0.66%) |
Sep 16, 2013 | 33.73 | 34.64 | 33.73 | 34.50 | 15,147 | +0.37(+1.09%) |
Sep 13, 2013 | 33.84 | 34.40 | 33.74 | 34.12 | 18,432 | +0.23(+0.67%) |
Sep 12, 2013 | 33.63 | 33.99 | 33.23 | 33.90 | 24,403 | +0.17(+0.50%) |
Sep 11, 2013 | 33.98 | 33.99 | 33.24 | 33.73 | 34,971 | -0.47(-1.38%) |
Sep 10, 2013 | 32.86 | 34.20 | 32.86 | 34.20 | 22,126 | +1.38(+4.19%) |
Sep 09, 2013 | 31.67 | 32.82 | 31.67 | 32.82 | 26,263 | +1.15(+3.63%) |
Sep 06, 2013 | 32.14 | 32.50 | 31.56 | 31.67 | 27,884 | -0.36(-1.13%) |
Sep 05, 2013 | 32.24 | 32.24 | 31.90 | 32.04 | 41,203 | -0.21(-0.65%) |
Sep 04, 2013 | 32.65 | 32.65 | 32.13 | 32.25 | 19,373 | -0.18(-0.55%) |
Sep 03, 2013 | 32.71 | 33.12 | 32.18 | 32.43 | 29,729 | +0.20(+0.63%) |
Aug 30, 2013 | 32.21 | 32.49 | 31.92 | 32.22 | 17,933 | +0.14(+0.45%) |
Aug 29, 2013 | 31.91 | 32.33 | 31.73 | 32.08 | 16,627 | +0.21(+0.66%) |
Aug 28, 2013 | 32.57 | 32.70 | 31.68 | 31.87 | 26,629 | -0.93(-2.83%) |
Aug 27, 2013 | 33.59 | 33.82 | 32.32 | 32.80 | 27,047 | -1.00(-2.97%) |
Aug 26, 2013 | 34.19 | 34.60 | 33.54 | 33.80 | 15,476 | -0.43(-1.26%) |
Aug 23, 2013 | 33.61 | 34.60 | 33.39 | 34.23 | 9,953 | +0.59(+1.76%) |
Aug 22, 2013 | 33.12 | 33.86 | 33.12 | 33.64 | 14,194 | +0.52(+1.55%) |
Aug 21, 2013 | 34.00 | 34.00 | 33.07 | 33.13 | 12,180 | -0.95(-2.78%) |
Aug 20, 2013 | 34.01 | 34.24 | 33.94 | 34.07 | 8,668 | +0.18(+0.52%) |
Aug 19, 2013 | 34.11 | 34.41 | 33.90 | 33.90 | 11,829 | -0.35(-1.04%) |
Aug 16, 2013 | 34.01 | 34.60 | 33.93 | 34.25 | 16,977 | +0.32(+0.95%) |
Aug 15, 2013 | 35.36 | 35.46 | 33.86 | 33.93 | 51,839 | -1.71(-4.79%) |
Aug 14, 2013 | 35.22 | 35.91 | 35.09 | 35.64 | 26,081 | +0.24(+0.67%) |
Aug 13, 2013 | 35.89 | 35.92 | 35.29 | 35.40 | 22,981 | -0.46(-1.27%) |
Aug 12, 2013 | 35.65 | 36.00 | 35.47 | 35.85 | 30,518 | +0.23(+0.64%) |
Aug 09, 2013 | 36.13 | 36.18 | 35.63 | 35.63 | 19,094 | -0.75(-2.07%) |
Aug 08, 2013 | 35.68 | 36.41 | 35.56 | 36.38 | 38,073 | +0.69(+1.94%) |
Aug 07, 2013 | 35.76 | 35.76 | 35.09 | 35.69 | 19,860 | -0.33(-0.91%) |
Aug 06, 2013 | 35.47 | 36.10 | 35.47 | 36.02 | 44,893 | +0.36(+1.02%) |
Aug 05, 2013 | 35.25 | 36.14 | 35.18 | 35.65 | 25,713 | +0.34(+0.96%) |
Aug 02, 2013 | 34.73 | 35.35 | 34.71 | 35.31 | 20,322 | +0.68(+1.98%) |
Aug 01, 2013 | 34.13 | 35.20 | 33.83 | 34.63 | 22,624 | +0.71(+2.09%) |
Jul 31, 2013 | 33.39 | 33.99 | 32.81 | 33.92 | 11,655 | +0.34(+1.01%) |
Jul 30, 2013 | 33.74 | 34.06 | 33.36 | 33.58 | 26,808 | +0.03(+0.10%) |
Jul 29, 2013 | 34.07 | 34.24 | 33.24 | 33.55 | 15,572 | -0.51(-1.49%) |
Jul 26, 2013 | 34.36 | 34.83 | 33.87 | 34.06 | 16,162 | -0.66(-1.90%) |
Jul 25, 2013 | 34.95 | 35.25 | 34.55 | 34.71 | 12,936 | -0.26(-0.75%) |
Jul 24, 2013 | 35.69 | 36.18 | 34.70 | 34.98 | 55,361 | +0.72(+2.09%) |
Jul 23, 2013 | 34.72 | 34.96 | 33.94 | 34.26 | 40,378 | -0.16(-0.47%) |
Jul 22, 2013 | 34.96 | 35.19 | 34.22 | 34.42 | 16,227 | -0.61(-1.74%) |
Jul 19, 2013 | 34.92 | 35.42 | 34.75 | 35.03 | 33,649 | -0.43(-1.21%) |
Jul 18, 2013 | 35.71 | 35.77 | 35.35 | 35.46 | 27,395 | +0.04(+0.12%) |
Jul 17, 2013 | 34.90 | 35.57 | 34.82 | 35.42 | 20,964 | +0.82(+2.37%) |
Jul 16, 2013 | 34.01 | 34.87 | 33.54 | 34.60 | 21,710 | +0.60(+1.76%) |
Jul 15, 2013 | 33.15 | 34.53 | 32.68 | 34.00 | 19,497 | +1.06(+3.20%) |
Jul 12, 2013 | 32.42 | 33.26 | 32.42 | 32.94 | 21,313 | +0.46(+1.43%) |
Jul 11, 2013 | 30.67 | 32.80 | 30.67 | 32.48 | 24,155 | +1.95(+6.39%) |
Jul 10, 2013 | 30.40 | 30.85 | 30.18 | 30.53 | 12,591 | +0.11(+0.36%) |
Jul 09, 2013 | 30.49 | 30.65 | 29.86 | 30.42 | 23,271 | +0.00(+0.00%) |
Jul 08, 2013 | 29.85 | 30.42 | 29.85 | 30.42 | 12,939 | +0.78(+2.63%) |
Jul 05, 2013 | 29.29 | 29.84 | 29.25 | 29.64 | 18,465 | +0.49(+1.70%) |
Jul 03, 2013 | 28.57 | 29.16 | 28.57 | 29.14 | 6,741 | +0.33(+1.13%) |
Jul 02, 2013 | 29.16 | 29.19 | 28.76 | 28.82 | 9,007 | -0.55(-1.88%) |