Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 34.80 | 35.01 | 34.75 | 35.01 | 176,109 | +0.59(+1.71%) |
Sep 26, 2013 | 34.15 | 34.43 | 34.14 | 34.42 | 202,044 | +1.22(+3.67%) |
Sep 25, 2013 | 33.04 | 33.43 | 33.04 | 33.20 | 31,075 | -0.26(-0.78%) |
Sep 24, 2013 | 33.43 | 33.72 | 33.42 | 33.46 | 35,389 | +0.51(+1.53%) |
Sep 23, 2013 | 32.99 | 33.08 | 32.75 | 32.95 | 28,988 | +0.06(+0.20%) |
Sep 20, 2013 | 32.93 | 33.21 | 32.89 | 32.89 | 6,882 | -0.52(-1.56%) |
Sep 19, 2013 | 33.41 | 33.61 | 33.20 | 33.41 | 33,765 | -0.47(-1.39%) |
Sep 18, 2013 | 32.66 | 33.97 | 32.66 | 33.88 | 22,802 | +1.50(+4.63%) |
Sep 17, 2013 | 32.29 | 32.52 | 31.96 | 32.38 | 2,014,018 | -1.27(-3.77%) |
Sep 16, 2013 | 33.63 | 33.90 | 33.19 | 33.65 | 20,763 | +0.46(+1.39%) |
Sep 13, 2013 | 33.00 | 33.45 | 33.00 | 33.19 | 8,677 | -0.30(-0.90%) |
Sep 12, 2013 | 33.54 | 33.59 | 33.40 | 33.49 | 16,714 | +0.22(+0.66%) |
Sep 11, 2013 | 33.21 | 33.28 | 32.80 | 33.27 | 14,415 | +0.51(+1.56%) |
Sep 10, 2013 | 32.36 | 32.82 | 32.36 | 32.76 | 18,586 | -0.43(-1.30%) |
Sep 09, 2013 | 32.23 | 33.35 | 32.23 | 33.19 | 97,176 | +0.81(+2.50%) |
Sep 06, 2013 | 32.31 | 32.50 | 31.85 | 32.38 | 307,233 | -0.17(-0.52%) |
Sep 05, 2013 | 32.53 | 32.75 | 32.40 | 32.55 | 46,514 | -0.37(-1.12%) |
Sep 04, 2013 | 32.63 | 32.94 | 32.55 | 32.92 | 16,072 | +0.73(+2.25%) |
Sep 03, 2013 | 32.50 | 32.50 | 31.96 | 32.20 | 11,817 | +1.09(+3.52%) |
Aug 30, 2013 | 31.27 | 31.48 | 31.10 | 31.10 | 45,056 | -0.60(-1.89%) |
Aug 29, 2013 | 31.44 | 31.83 | 31.44 | 31.70 | 34,503 | +0.28(+0.89%) |
Aug 28, 2013 | 31.21 | 31.52 | 31.21 | 31.42 | 12,995 | +0.03(+0.10%) |
Aug 27, 2013 | 31.43 | 31.76 | 31.23 | 31.39 | 166,388 | -0.36(-1.13%) |
Aug 26, 2013 | 31.62 | 31.90 | 31.62 | 31.75 | 39,171 | -0.31(-0.97%) |
Aug 23, 2013 | 31.87 | 32.18 | 31.80 | 32.06 | 137,324 | +0.28(+0.88%) |
Aug 22, 2013 | 31.67 | 31.94 | 31.65 | 31.78 | 104,583 | +0.18(+0.57%) |
Aug 21, 2013 | 31.66 | 31.94 | 31.60 | 31.60 | 639,185 | -0.57(-1.77%) |
Aug 20, 2013 | 32.25 | 32.29 | 31.87 | 32.17 | 138,158 | -0.03(-0.09%) |
Aug 19, 2013 | 32.11 | 32.41 | 32.04 | 32.20 | 3,144,924 | +0.58(+1.83%) |
Aug 16, 2013 | 31.48 | 31.67 | 31.48 | 31.62 | 9,712 | +0.19(+0.60%) |
Aug 15, 2013 | 31.56 | 31.75 | 31.42 | 31.43 | 9,386 | -1.12(-3.43%) |
Aug 14, 2013 | 32.57 | 32.79 | 32.46 | 32.55 | 12,945 | -0.59(-1.79%) |
Aug 13, 2013 | 32.69 | 33.64 | 32.29 | 33.14 | 16,709 | +2.08(+6.70%) |
Aug 12, 2013 | 31.00 | 31.23 | 31.00 | 31.06 | 19,705 | -1.41(-4.34%) |
Aug 09, 2013 | 32.12 | 32.53 | 32.12 | 32.47 | 4,737 | +0.37(+1.14%) |
Aug 08, 2013 | 32.13 | 32.16 | 31.52 | 32.10 | 10,118 | -0.43(-1.31%) |
Aug 07, 2013 | 32.43 | 32.78 | 32.43 | 32.53 | 11,151 | -0.92(-2.74%) |
Aug 06, 2013 | 33.80 | 33.93 | 33.42 | 33.45 | 7,703 | -0.89(-2.60%) |
Aug 05, 2013 | 34.35 | 34.38 | 34.08 | 34.34 | 6,904 | -0.11(-0.32%) |
Aug 02, 2013 | 34.36 | 34.50 | 34.19 | 34.45 | 19,206 | +0.53(+1.56%) |
Aug 01, 2013 | 33.98 | 34.36 | 33.92 | 33.92 | 25,524 | +1.88(+5.87%) |
Jul 31, 2013 | 31.75 | 32.09 | 31.52 | 32.04 | 16,297 | -0.46(-1.42%) |
Jul 30, 2013 | 31.91 | 33.75 | 31.90 | 32.50 | 32,190 | +0.76(+2.39%) |
Jul 29, 2013 | 31.90 | 32.09 | 31.50 | 31.74 | 15,321 | -1.02(-3.11%) |
Jul 26, 2013 | 33.26 | 33.40 | 32.38 | 32.76 | 17,117 | -0.65(-1.95%) |
Jul 25, 2013 | 33.80 | 33.80 | 33.26 | 33.41 | 49,312 | -1.28(-3.69%) |
Jul 24, 2013 | 34.89 | 35.02 | 34.61 | 34.69 | 101,819 | +0.14(+0.41%) |
Jul 23, 2013 | 34.35 | 34.55 | 34.02 | 34.55 | 41,269 | +1.65(+5.02%) |
Jul 22, 2013 | 32.48 | 32.90 | 32.51 | 32.90 | 37,447 | +0.39(+1.20%) |
Jul 19, 2013 | 32.25 | 32.51 | 32.25 | 32.51 | 31,188 | +0.06(+0.18%) |
Jul 18, 2013 | 32.00 | 32.55 | 31.91 | 32.45 | 21,229 | +1.10(+3.51%) |
Jul 17, 2013 | 31.28 | 31.43 | 31.15 | 31.35 | 164,063 | +1.65(+5.56%) |
Jul 16, 2013 | 29.55 | 29.74 | 29.45 | 29.70 | 33,876 | +0.59(+2.03%) |
Jul 15, 2013 | 29.25 | 29.25 | 29.01 | 29.11 | 6,114 | +0.16(+0.55%) |
Jul 12, 2013 | 29.11 | 29.11 | 28.80 | 28.95 | 7,160 | +0.10(+0.35%) |
Jul 11, 2013 | 29.00 | 29.00 | 28.65 | 28.85 | 8,555 | +0.36(+1.26%) |
Jul 10, 2013 | 28.35 | 28.57 | 28.33 | 28.49 | 17,640 | +0.29(+1.03%) |
Jul 09, 2013 | 28.53 | 28.35 | 28.20 | 28.20 | 9,785 | -0.15(-0.53%) |
Jul 08, 2013 | 28.35 | 28.59 | 28.12 | 28.35 | 35,068 | -0.83(-2.84%) |
Jul 05, 2013 | 29.40 | 29.46 | 28.95 | 29.18 | 16,028 | +0.06(+0.21%) |
Jul 03, 2013 | 28.94 | 29.20 | 28.63 | 29.12 | 21,534 | -0.23(-0.78%) |
Jul 02, 2013 | 29.64 | 29.64 | 29.14 | 29.35 | 19,899 | +0.20(+0.69%) |