Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.45 | 33.73 | 32.40 | 33.04 | 986,511 | +0.30(+0.90%) |
Sep 27, 2013 | 33.28 | 33.75 | 32.74 | 32.74 | 1,379,629 | -0.15(-0.45%) |
Sep 26, 2013 | 33.48 | 33.63 | 32.40 | 32.89 | 969,779 | -0.39(-1.18%) |
Sep 25, 2013 | 33.24 | 34.37 | 32.99 | 33.28 | 1,073,357 | +0.34(+1.05%) |
Sep 24, 2013 | 32.99 | 33.31 | 32.35 | 32.94 | 1,503,063 | -0.25(-0.74%) |
Sep 23, 2013 | 33.92 | 34.66 | 33.04 | 33.19 | 1,325,510 | -0.74(-2.18%) |
Sep 20, 2013 | 36.24 | 36.24 | 33.63 | 33.92 | 4,547,331 | -3.35(-8.98%) |
Sep 19, 2013 | 39.09 | 39.19 | 36.53 | 37.27 | 1,631,810 | -1.33(-3.44%) |
Sep 18, 2013 | 35.35 | 39.29 | 34.59 | 38.60 | 2,915,479 | +2.91(+8.14%) |
Sep 17, 2013 | 35.20 | 35.80 | 34.81 | 35.70 | 1,077,634 | +0.69(+1.97%) |
Sep 16, 2013 | 34.91 | 35.65 | 34.42 | 35.01 | 1,581,147 | +0.30(+0.85%) |
Sep 13, 2013 | 34.12 | 34.96 | 33.78 | 34.71 | 1,562,028 | +0.34(+1.00%) |
Sep 12, 2013 | 35.45 | 35.94 | 34.27 | 34.37 | 1,555,901 | -2.86(-7.67%) |
Sep 11, 2013 | 37.27 | 37.47 | 35.99 | 37.22 | 1,381,302 | +0.00(+0.00%) |
Sep 10, 2013 | 38.90 | 38.95 | 37.10 | 37.22 | 1,840,735 | -2.51(-6.32%) |
Sep 09, 2013 | 41.70 | 41.70 | 39.54 | 39.73 | 1,337,890 | -1.77(-4.27%) |
Sep 06, 2013 | 41.78 | 41.85 | 40.78 | 41.51 | 1,265,634 | +0.69(+1.69%) |
Sep 05, 2013 | 43.13 | 43.18 | 40.62 | 40.82 | 1,586,267 | -2.31(-5.37%) |
Sep 04, 2013 | 42.34 | 43.18 | 42.10 | 43.13 | 990,355 | +0.05(+0.11%) |
Sep 03, 2013 | 43.48 | 43.82 | 42.79 | 43.08 | 1,390,698 | +0.98(+2.34%) |
Aug 30, 2013 | 41.80 | 43.18 | 41.26 | 42.10 | 912,564 | -0.44(-1.04%) |
Aug 29, 2013 | 41.66 | 43.42 | 40.72 | 42.54 | 1,923,032 | +0.39(+0.93%) |
Aug 28, 2013 | 44.02 | 45.05 | 41.78 | 42.15 | 1,902,510 | -1.33(-3.06%) |
Aug 27, 2013 | 46.78 | 47.22 | 43.38 | 43.48 | 2,288,442 | -2.12(-4.64%) |
Aug 26, 2013 | 45.79 | 46.48 | 45.05 | 45.59 | 1,358,650 | +0.25(+0.54%) |
Aug 23, 2013 | 44.41 | 45.94 | 44.36 | 45.35 | 1,228,504 | +0.98(+2.22%) |
Aug 22, 2013 | 44.71 | 45.10 | 43.53 | 44.36 | 910,801 | +1.03(+2.39%) |
Aug 21, 2013 | 44.66 | 45.15 | 43.23 | 43.33 | 1,391,365 | -1.82(-4.03%) |
Aug 20, 2013 | 43.67 | 45.68 | 43.53 | 45.15 | 1,302,464 | +1.43(+3.27%) |
Aug 19, 2013 | 44.90 | 45.05 | 43.38 | 43.72 | 1,596,602 | -1.03(-2.31%) |
Aug 16, 2013 | 46.09 | 46.63 | 43.43 | 44.76 | 1,798,625 | -0.64(-1.41%) |
Aug 15, 2013 | 41.51 | 45.99 | 41.16 | 45.40 | 2,603,681 | +3.15(+7.46%) |
Aug 14, 2013 | 41.01 | 42.98 | 40.82 | 42.25 | 1,795,343 | +1.82(+4.51%) |
Aug 13, 2013 | 41.46 | 41.85 | 40.08 | 40.42 | 1,403,431 | -0.94(-2.28%) |
Aug 12, 2013 | 40.39 | 41.80 | 40.15 | 41.37 | 1,617,783 | +2.97(+7.73%) |
Aug 09, 2013 | 37.77 | 39.37 | 36.99 | 38.40 | 1,759,506 | +0.39(+1.02%) |
Aug 08, 2013 | 35.04 | 38.06 | 34.70 | 38.01 | 1,634,124 | +3.75(+10.94%) |
Aug 07, 2013 | 33.77 | 35.43 | 33.53 | 34.26 | 912,422 | +0.24(+0.72%) |
Aug 06, 2013 | 34.99 | 35.14 | 34.02 | 34.02 | 1,238,618 | -1.80(-5.03%) |
Aug 05, 2013 | 35.96 | 36.65 | 35.48 | 35.82 | 692,633 | +0.00(+0.00%) |
Aug 02, 2013 | 36.35 | 37.67 | 35.67 | 35.82 | 1,331,164 | -0.68(-1.87%) |
Aug 01, 2013 | 38.69 | 38.69 | 36.50 | 36.50 | 1,505,054 | -1.95(-5.06%) |
Jul 31, 2013 | 39.13 | 39.47 | 37.47 | 38.45 | 2,024,759 | -0.49(-1.25%) |
Jul 30, 2013 | 39.91 | 40.10 | 38.64 | 38.93 | 1,071,638 | -1.07(-2.68%) |
Jul 29, 2013 | 39.37 | 40.69 | 38.93 | 40.00 | 1,548,729 | +0.68(+1.73%) |
Jul 26, 2013 | 37.91 | 39.32 | 37.72 | 39.32 | 829,697 | +1.02(+2.67%) |
Jul 25, 2013 | 37.23 | 39.61 | 37.23 | 38.30 | 1,379,958 | +0.97(+2.61%) |
Jul 24, 2013 | 39.61 | 39.61 | 36.45 | 37.33 | 1,526,370 | -2.14(-5.43%) |
Jul 23, 2013 | 38.11 | 39.57 | 37.33 | 39.47 | 1,598,351 | +1.46(+3.84%) |
Jul 22, 2013 | 36.31 | 38.79 | 35.96 | 38.01 | 1,692,648 | +3.31(+9.54%) |
Jul 19, 2013 | 33.14 | 34.92 | 33.00 | 34.70 | 735,349 | +1.80(+5.47%) |
Jul 18, 2013 | 33.19 | 33.53 | 32.41 | 32.90 | 844,413 | -0.18(-0.55%) |
Jul 17, 2013 | 33.97 | 34.60 | 33.02 | 33.08 | 1,182,585 | -0.74(-2.19%) |
Jul 16, 2013 | 31.78 | 33.87 | 31.73 | 33.82 | 1,079,485 | +2.24(+7.09%) |
Jul 15, 2013 | 31.63 | 31.97 | 31.30 | 31.58 | 584,847 | +0.05(+0.15%) |
Jul 12, 2013 | 32.46 | 32.46 | 31.10 | 31.54 | 761,658 | -1.02(-3.14%) |
Jul 11, 2013 | 31.00 | 32.61 | 31.00 | 32.56 | 1,241,522 | +3.16(+10.76%) |
Jul 10, 2013 | 29.98 | 29.98 | 28.76 | 29.39 | 884,445 | -0.19(-0.66%) |
Jul 09, 2013 | 29.25 | 29.83 | 28.81 | 29.59 | 685,273 | +0.78(+2.70%) |
Jul 08, 2013 | 29.54 | 29.78 | 28.76 | 28.81 | 648,671 | -0.49(-1.66%) |
Jul 05, 2013 | 28.86 | 29.35 | 28.37 | 29.30 | 878,146 | -0.49(-1.63%) |
Jul 03, 2013 | 29.20 | 30.08 | 29.15 | 29.78 | 663,034 | +0.88(+3.03%) |
Jul 02, 2013 | 30.37 | 30.47 | 28.47 | 28.91 | 1,155,472 | -1.61(-5.26%) |