Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.62 | 33.89 | 33.58 | 33.79 | 342,042 | +0.01(+0.02%) |
Sep 27, 2013 | 33.82 | 33.92 | 33.73 | 33.78 | 93,576 | -0.12(-0.36%) |
Sep 26, 2013 | 33.83 | 33.92 | 33.62 | 33.91 | 136,640 | +0.16(+0.48%) |
Sep 25, 2013 | 33.97 | 34.19 | 33.70 | 33.74 | 131,963 | -0.14(-0.40%) |
Sep 24, 2013 | 33.81 | 34.21 | 33.59 | 33.88 | 192,947 | +0.04(+0.12%) |
Sep 23, 2013 | 33.45 | 33.93 | 33.13 | 33.84 | 322,855 | +0.39(+1.15%) |
Sep 20, 2013 | 32.83 | 33.46 | 32.83 | 33.45 | 372,585 | +0.41(+1.24%) |
Sep 19, 2013 | 33.18 | 33.54 | 32.95 | 33.04 | 117,941 | -0.21(-0.63%) |
Sep 18, 2013 | 32.76 | 33.38 | 32.45 | 33.25 | 206,212 | +0.49(+1.50%) |
Sep 17, 2013 | 32.48 | 32.76 | 32.46 | 32.76 | 76,966 | +0.28(+0.87%) |
Sep 16, 2013 | 33.09 | 33.20 | 32.40 | 32.48 | 144,249 | -0.30(-0.91%) |
Sep 13, 2013 | 32.72 | 32.98 | 32.66 | 32.78 | 70,604 | +0.20(+0.62%) |
Sep 12, 2013 | 32.64 | 32.78 | 32.50 | 32.58 | 60,846 | -0.04(-0.12%) |
Sep 11, 2013 | 32.75 | 32.75 | 32.48 | 32.62 | 67,087 | -0.10(-0.30%) |
Sep 10, 2013 | 32.55 | 32.71 | 32.46 | 32.71 | 108,643 | +0.23(+0.69%) |
Sep 09, 2013 | 32.41 | 32.63 | 32.28 | 32.49 | 125,484 | +0.09(+0.27%) |
Sep 06, 2013 | 32.36 | 32.63 | 32.22 | 32.40 | 157,981 | +0.14(+0.45%) |
Sep 05, 2013 | 32.30 | 32.40 | 32.17 | 32.26 | 210,559 | -0.04(-0.12%) |
Sep 04, 2013 | 32.48 | 32.55 | 32.19 | 32.30 | 147,474 | -0.24(-0.74%) |
Sep 03, 2013 | 33.42 | 33.42 | 32.44 | 32.54 | 160,937 | -0.50(-1.51%) |
Aug 30, 2013 | 33.33 | 33.43 | 33.01 | 33.04 | 119,386 | -0.29(-0.87%) |
Aug 29, 2013 | 33.44 | 33.51 | 33.25 | 33.33 | 89,303 | -0.11(-0.34%) |
Aug 28, 2013 | 33.67 | 33.73 | 33.41 | 33.44 | 87,226 | -0.16(-0.48%) |
Aug 27, 2013 | 33.60 | 33.82 | 33.54 | 33.60 | 78,634 | -0.07(-0.22%) |
Aug 26, 2013 | 34.11 | 34.23 | 33.66 | 33.67 | 63,333 | -0.35(-1.02%) |
Aug 23, 2013 | 33.74 | 34.04 | 33.45 | 34.02 | 55,865 | +0.27(+0.81%) |
Aug 22, 2013 | 33.73 | 33.81 | 33.52 | 33.74 | 67,060 | +0.16(+0.48%) |
Aug 21, 2013 | 33.71 | 33.84 | 33.41 | 33.58 | 70,754 | -0.15(-0.45%) |
Aug 20, 2013 | 33.41 | 33.96 | 33.41 | 33.74 | 77,664 | +0.30(+0.89%) |
Aug 19, 2013 | 33.61 | 33.69 | 33.44 | 33.44 | 104,784 | -0.14(-0.43%) |
Aug 16, 2013 | 33.81 | 33.89 | 33.46 | 33.58 | 114,736 | -0.23(-0.67%) |
Aug 15, 2013 | 34.09 | 34.25 | 33.76 | 33.81 | 98,942 | -0.49(-1.43%) |
Aug 14, 2013 | 34.51 | 34.58 | 34.07 | 34.30 | 97,286 | -0.31(-0.88%) |
Aug 13, 2013 | 34.73 | 34.83 | 34.36 | 34.61 | 93,446 | -0.18(-0.51%) |
Aug 12, 2013 | 34.57 | 34.90 | 34.53 | 34.78 | 112,404 | +0.08(+0.23%) |
Aug 09, 2013 | 34.91 | 35.32 | 34.62 | 34.70 | 94,328 | -0.32(-0.92%) |
Aug 08, 2013 | 35.31 | 35.41 | 34.94 | 35.02 | 87,044 | -0.22(-0.62%) |
Aug 07, 2013 | 35.18 | 35.45 | 35.06 | 35.24 | 88,751 | +0.10(+0.30%) |
Aug 06, 2013 | 35.39 | 35.42 | 35.05 | 35.14 | 57,774 | -0.24(-0.68%) |
Aug 05, 2013 | 35.33 | 35.59 | 35.18 | 35.38 | 74,599 | -0.06(-0.18%) |
Aug 02, 2013 | 35.49 | 35.68 | 35.09 | 35.44 | 100,218 | -0.19(-0.52%) |
Aug 01, 2013 | 35.68 | 35.75 | 35.37 | 35.63 | 95,094 | +0.26(+0.73%) |
Jul 31, 2013 | 35.37 | 35.74 | 35.27 | 35.37 | 126,802 | +0.00(+0.00%) |
Jul 30, 2013 | 35.59 | 35.74 | 35.17 | 35.37 | 81,639 | -0.18(-0.50%) |
Jul 29, 2013 | 35.59 | 35.83 | 35.47 | 35.55 | 97,460 | -0.51(-1.41%) |
Jul 26, 2013 | 35.97 | 36.21 | 35.66 | 36.05 | 112,520 | -0.10(-0.29%) |
Jul 25, 2013 | 35.77 | 36.27 | 35.76 | 36.16 | 90,261 | +0.38(+1.06%) |
Jul 24, 2013 | 36.30 | 36.30 | 35.71 | 35.78 | 125,923 | -0.48(-1.33%) |
Jul 23, 2013 | 36.33 | 36.34 | 36.16 | 36.26 | 115,471 | +0.04(+0.11%) |
Jul 22, 2013 | 36.07 | 36.34 | 36.06 | 36.22 | 94,687 | +0.16(+0.45%) |
Jul 19, 2013 | 35.90 | 36.11 | 35.76 | 36.06 | 81,627 | +0.16(+0.45%) |
Jul 18, 2013 | 35.83 | 35.95 | 35.65 | 35.90 | 100,252 | +0.26(+0.72%) |
Jul 17, 2013 | 35.82 | 35.89 | 35.49 | 35.64 | 94,214 | -0.01(-0.02%) |
Jul 16, 2013 | 35.77 | 35.83 | 35.42 | 35.65 | 126,111 | -0.13(-0.36%) |
Jul 15, 2013 | 35.34 | 35.91 | 35.31 | 35.78 | 126,610 | +0.45(+1.28%) |
Jul 12, 2013 | 35.07 | 35.41 | 34.97 | 35.33 | 88,502 | +0.11(+0.32%) |
Jul 11, 2013 | 34.90 | 35.27 | 34.81 | 35.22 | 110,074 | +0.53(+1.53%) |
Jul 10, 2013 | 34.58 | 34.79 | 34.36 | 34.69 | 144,055 | +0.00(+0.00%) |
Jul 09, 2013 | 34.49 | 34.76 | 34.40 | 34.69 | 138,790 | +0.28(+0.82%) |
Jul 08, 2013 | 34.03 | 34.56 | 33.91 | 34.40 | 100,523 | +0.39(+1.16%) |
Jul 05, 2013 | 34.33 | 34.33 | 33.70 | 34.01 | 126,991 | +0.06(+0.19%) |
Jul 03, 2013 | 33.91 | 34.05 | 33.57 | 33.95 | 41,703 | +0.02(+0.07%) |
Jul 02, 2013 | 33.67 | 34.26 | 33.58 | 33.92 | 78,683 | +0.23(+0.69%) |