Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 34.60 | 34.60 | 34.24 | 34.30 | 28,074 | -0.17(-0.49%) |
Sep 26, 2013 | 34.25 | 34.63 | 34.19 | 34.47 | 29,981 | +0.24(+0.70%) |
Sep 25, 2013 | 34.21 | 34.50 | 34.04 | 34.23 | 64,652 | +0.16(+0.47%) |
Sep 24, 2013 | 34.33 | 34.33 | 33.95 | 34.07 | 86,753 | -0.24(-0.70%) |
Sep 23, 2013 | 34.11 | 34.46 | 34.06 | 34.31 | 48,877 | +0.04(+0.12%) |
Sep 20, 2013 | 34.60 | 34.63 | 34.20 | 34.27 | 89,171 | -0.64(-1.83%) |
Sep 19, 2013 | 34.72 | 35.02 | 34.54 | 34.91 | 65,402 | +0.26(+0.75%) |
Sep 18, 2013 | 34.25 | 34.70 | 34.25 | 34.65 | 34,278 | +0.18(+0.52%) |
Sep 17, 2013 | 35.18 | 35.25 | 34.39 | 34.47 | 39,525 | -0.17(-0.49%) |
Sep 16, 2013 | 34.77 | 34.92 | 34.42 | 34.64 | 44,855 | -0.26(-0.74%) |
Sep 13, 2013 | 35.00 | 35.11 | 34.73 | 34.90 | 60,721 | -0.34(-0.96%) |
Sep 12, 2013 | 35.49 | 35.59 | 34.56 | 35.24 | 108,924 | -0.52(-1.45%) |
Sep 11, 2013 | 35.32 | 35.80 | 35.32 | 35.76 | 37,543 | +0.22(+0.62%) |
Sep 10, 2013 | 35.19 | 35.55 | 35.10 | 35.54 | 66,736 | +0.38(+1.08%) |
Sep 09, 2013 | 35.38 | 35.53 | 34.98 | 35.16 | 53,324 | -0.24(-0.68%) |
Sep 06, 2013 | 35.13 | 35.50 | 34.95 | 35.40 | 55,101 | +0.35(+1.00%) |
Sep 05, 2013 | 35.62 | 35.62 | 34.75 | 35.05 | 104,046 | -0.58(-1.63%) |
Sep 04, 2013 | 35.70 | 35.91 | 35.40 | 35.63 | 46,233 | -0.41(-1.14%) |
Sep 03, 2013 | 36.81 | 36.95 | 35.59 | 36.04 | 88,556 | -0.46(-1.26%) |
Aug 30, 2013 | 36.25 | 36.57 | 36.10 | 36.50 | 27,587 | +0.12(+0.33%) |
Aug 29, 2013 | 36.12 | 36.57 | 35.16 | 36.38 | 50,604 | +0.11(+0.30%) |
Aug 28, 2013 | 36.63 | 36.71 | 36.21 | 36.27 | 67,844 | -0.41(-1.12%) |
Aug 27, 2013 | 37.94 | 37.94 | 36.62 | 36.68 | 124,545 | -1.03(-2.73%) |
Aug 26, 2013 | 36.90 | 38.13 | 36.75 | 37.71 | 309,774 | +2.13(+5.99%) |
Aug 23, 2013 | 35.62 | 35.89 | 35.41 | 35.58 | 43,260 | +0.31(+0.88%) |
Aug 22, 2013 | 36.55 | 36.55 | 35.21 | 35.27 | 73,029 | -1.21(-3.32%) |
Aug 21, 2013 | 36.58 | 36.66 | 36.08 | 36.48 | 65,586 | +0.45(+1.25%) |
Aug 20, 2013 | 36.56 | 36.56 | 35.90 | 36.03 | 110,513 | -0.60(-1.64%) |
Aug 19, 2013 | 35.88 | 36.73 | 35.53 | 36.63 | 184,532 | +1.40(+3.97%) |
Aug 16, 2013 | 35.45 | 35.55 | 35.06 | 35.23 | 120,822 | -0.69(-1.92%) |
Aug 15, 2013 | 35.24 | 36.14 | 35.22 | 35.92 | 211,021 | +1.24(+3.58%) |
Aug 14, 2013 | 34.29 | 34.74 | 34.17 | 34.68 | 55,314 | +0.52(+1.52%) |
Aug 13, 2013 | 35.61 | 35.61 | 34.05 | 34.16 | 152,748 | -1.27(-3.58%) |
Aug 12, 2013 | 34.64 | 35.86 | 34.06 | 35.43 | 240,790 | +0.93(+2.70%) |
Aug 09, 2013 | 35.07 | 35.10 | 34.49 | 34.50 | 96,980 | -0.57(-1.63%) |
Aug 08, 2013 | 35.23 | 35.32 | 34.82 | 35.07 | 58,483 | +0.15(+0.43%) |
Aug 07, 2013 | 35.01 | 35.36 | 34.78 | 34.92 | 40,097 | -0.20(-0.57%) |
Aug 06, 2013 | 34.61 | 35.15 | 34.61 | 35.12 | 40,161 | +0.04(+0.11%) |
Aug 05, 2013 | 35.07 | 35.22 | 34.70 | 35.08 | 52,877 | -0.20(-0.57%) |
Aug 02, 2013 | 35.35 | 35.60 | 35.16 | 35.28 | 47,161 | -0.27(-0.76%) |
Aug 01, 2013 | 36.60 | 36.60 | 35.27 | 35.55 | 96,097 | -0.79(-2.17%) |
Jul 31, 2013 | 35.99 | 36.40 | 35.98 | 36.34 | 43,105 | +0.18(+0.50%) |
Jul 30, 2013 | 36.24 | 36.32 | 35.98 | 36.16 | 44,175 | +0.13(+0.36%) |
Jul 29, 2013 | 36.19 | 36.41 | 35.84 | 36.03 | 44,808 | -0.13(-0.36%) |
Jul 26, 2013 | 36.49 | 36.49 | 36.15 | 36.16 | 83,080 | -0.26(-0.71%) |
Jul 25, 2013 | 36.87 | 36.97 | 36.17 | 36.42 | 55,962 | -0.18(-0.49%) |
Jul 24, 2013 | 36.80 | 37.09 | 36.49 | 36.60 | 123,711 | -0.41(-1.11%) |
Jul 23, 2013 | 37.99 | 37.99 | 36.67 | 37.01 | 170,655 | -0.78(-2.06%) |
Jul 22, 2013 | 37.74 | 37.80 | 37.44 | 37.79 | 30,676 | -0.11(-0.29%) |
Jul 19, 2013 | 37.56 | 37.93 | 37.26 | 37.90 | 50,603 | +0.11(+0.29%) |
Jul 18, 2013 | 37.71 | 37.85 | 37.46 | 37.79 | 55,197 | -0.25(-0.66%) |
Jul 17, 2013 | 38.30 | 38.34 | 37.95 | 38.04 | 35,535 | -0.51(-1.32%) |
Jul 16, 2013 | 38.45 | 39.04 | 38.35 | 38.55 | 24,648 | +0.40(+1.05%) |
Jul 15, 2013 | 38.27 | 38.36 | 38.03 | 38.15 | 33,910 | -0.40(-1.04%) |
Jul 12, 2013 | 39.38 | 39.69 | 38.48 | 38.55 | 54,286 | -1.11(-2.80%) |
Jul 11, 2013 | 39.40 | 39.85 | 38.60 | 39.66 | 73,074 | +0.27(+0.69%) |
Jul 10, 2013 | 39.31 | 39.54 | 39.18 | 39.39 | 44,069 | -0.03(-0.08%) |
Jul 09, 2013 | 38.27 | 39.50 | 38.27 | 39.42 | 146,354 | +1.52(+4.01%) |
Jul 08, 2013 | 37.86 | 38.08 | 37.80 | 37.90 | 64,053 | +0.37(+0.99%) |
Jul 05, 2013 | 38.02 | 38.27 | 37.44 | 37.53 | 49,279 | -0.64(-1.68%) |
Jul 03, 2013 | 38.45 | 38.45 | 37.89 | 38.17 | 42,088 | -0.03(-0.08%) |
Jul 02, 2013 | 38.07 | 38.30 | 37.74 | 38.20 | 83,096 | +0.13(+0.34%) |