Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 36.53 | 36.83 | 35.64 | 36.20 | 134,201 | -0.44(-1.20%) |
Sep 26, 2013 | 36.57 | 37.22 | 36.46 | 36.64 | 82,233 | -0.36(-0.97%) |
Sep 25, 2013 | 36.86 | 37.16 | 36.74 | 37.00 | 56,013 | +0.17(+0.46%) |
Sep 24, 2013 | 36.78 | 37.00 | 36.00 | 36.83 | 161,257 | +0.12(+0.33%) |
Sep 23, 2013 | 36.37 | 36.96 | 36.12 | 36.71 | 244,453 | +0.34(+0.93%) |
Sep 20, 2013 | 36.87 | 36.98 | 36.29 | 36.37 | 175,821 | -0.38(-1.03%) |
Sep 19, 2013 | 37.00 | 37.00 | 36.47 | 36.75 | 103,000 | -0.06(-0.16%) |
Sep 18, 2013 | 36.71 | 37.00 | 36.41 | 36.81 | 41,298 | +0.13(+0.35%) |
Sep 17, 2013 | 36.50 | 37.00 | 35.87 | 36.68 | 79,377 | +0.12(+0.33%) |
Sep 16, 2013 | 36.76 | 36.78 | 36.29 | 36.56 | 42,933 | -0.22(-0.60%) |
Sep 13, 2013 | 37.00 | 37.01 | 36.48 | 36.78 | 113,456 | -0.22(-0.59%) |
Sep 12, 2013 | 36.70 | 37.02 | 36.57 | 37.00 | 85,074 | +0.30(+0.82%) |
Sep 11, 2013 | 36.75 | 36.80 | 36.04 | 36.70 | 269,372 | -0.03(-0.08%) |
Sep 10, 2013 | 36.30 | 36.79 | 36.24 | 36.73 | 53,458 | +0.51(+1.41%) |
Sep 09, 2013 | 36.22 | 36.50 | 36.00 | 36.22 | 67,302 | +0.03(+0.08%) |
Sep 06, 2013 | 36.89 | 36.89 | 35.97 | 36.19 | 50,626 | -0.52(-1.42%) |
Sep 05, 2013 | 36.90 | 36.92 | 36.43 | 36.71 | 18,286 | -0.18(-0.49%) |
Sep 04, 2013 | 36.37 | 37.00 | 36.00 | 36.89 | 25,152 | +0.64(+1.77%) |
Sep 03, 2013 | 36.76 | 36.76 | 35.89 | 36.25 | 123,928 | -0.16(-0.44%) |
Aug 30, 2013 | 36.41 | 36.60 | 36.22 | 36.41 | 48,024 | -0.02(-0.05%) |
Aug 29, 2013 | 36.09 | 36.91 | 35.71 | 36.43 | 16,656 | +0.17(+0.47%) |
Aug 28, 2013 | 36.40 | 36.65 | 36.16 | 36.26 | 34,604 | -0.12(-0.33%) |
Aug 27, 2013 | 36.61 | 36.98 | 36.22 | 36.38 | 43,457 | -0.62(-1.68%) |
Aug 26, 2013 | 36.64 | 37.23 | 36.53 | 37.00 | 163,883 | +0.21(+0.57%) |
Aug 23, 2013 | 36.79 | 36.85 | 36.30 | 36.79 | 70,509 | +0.00(+0.00%) |
Aug 22, 2013 | 36.63 | 36.87 | 36.48 | 36.79 | 49,940 | +0.28(+0.77%) |
Aug 21, 2013 | 36.09 | 36.92 | 36.00 | 36.51 | 40,295 | +0.40(+1.11%) |
Aug 20, 2013 | 35.53 | 36.42 | 35.30 | 36.11 | 91,931 | +0.41(+1.15%) |
Aug 19, 2013 | 35.45 | 35.95 | 35.13 | 35.70 | 196,356 | +0.16(+0.45%) |
Aug 16, 2013 | 35.68 | 36.24 | 35.01 | 35.54 | 98,418 | -0.36(-1.00%) |
Aug 15, 2013 | 36.68 | 36.68 | 35.74 | 35.90 | 49,456 | -0.84(-2.29%) |
Aug 14, 2013 | 37.00 | 37.00 | 36.28 | 36.74 | 68,334 | -0.32(-0.86%) |
Aug 13, 2013 | 36.44 | 37.11 | 36.34 | 37.06 | 54,757 | +0.69(+1.90%) |
Aug 12, 2013 | 36.51 | 36.94 | 35.66 | 36.37 | 72,157 | -0.18(-0.49%) |
Aug 09, 2013 | 37.01 | 37.40 | 35.02 | 36.55 | 192,428 | -0.21(-0.57%) |
Aug 08, 2013 | 36.96 | 36.96 | 36.29 | 36.76 | 82,627 | +0.04(+0.11%) |
Aug 07, 2013 | 36.48 | 36.75 | 36.29 | 36.72 | 32,479 | +0.16(+0.44%) |
Aug 06, 2013 | 36.62 | 36.70 | 35.80 | 36.56 | 47,737 | -0.07(-0.19%) |
Aug 05, 2013 | 35.80 | 36.69 | 35.80 | 36.63 | 44,318 | +0.83(+2.32%) |
Aug 02, 2013 | 35.86 | 35.86 | 35.51 | 35.80 | 27,631 | -0.14(-0.39%) |
Aug 01, 2013 | 35.62 | 35.98 | 35.00 | 35.94 | 78,492 | +0.53(+1.50%) |
Jul 31, 2013 | 35.76 | 35.76 | 34.95 | 35.41 | 57,777 | -0.35(-0.98%) |
Jul 30, 2013 | 35.72 | 35.81 | 35.30 | 35.76 | 19,906 | +0.27(+0.76%) |
Jul 29, 2013 | 35.33 | 35.63 | 35.33 | 35.49 | 27,389 | +0.00(+0.00%) |
Jul 26, 2013 | 35.59 | 35.59 | 34.60 | 35.49 | 44,529 | -0.44(-1.22%) |
Jul 25, 2013 | 35.37 | 36.12 | 35.15 | 35.93 | 101,632 | +0.58(+1.64%) |
Jul 24, 2013 | 35.22 | 35.90 | 35.07 | 35.35 | 63,412 | +0.30(+0.86%) |
Jul 23, 2013 | 35.31 | 35.60 | 34.74 | 35.05 | 128,679 | -0.29(-0.82%) |
Jul 22, 2013 | 35.21 | 35.77 | 35.12 | 35.34 | 213,637 | +0.15(+0.43%) |
Jul 19, 2013 | 35.54 | 35.77 | 35.01 | 35.19 | 152,070 | -0.30(-0.85%) |
Jul 18, 2013 | 35.07 | 35.89 | 35.07 | 35.49 | 78,659 | +0.48(+1.37%) |
Jul 17, 2013 | 35.00 | 35.83 | 34.80 | 35.01 | 75,217 | +0.08(+0.23%) |
Jul 16, 2013 | 34.93 | 34.99 | 34.59 | 34.93 | 109,729 | -0.08(-0.23%) |
Jul 15, 2013 | 34.86 | 35.04 | 34.60 | 35.01 | 40,211 | +0.14(+0.40%) |
Jul 12, 2013 | 34.71 | 35.10 | 34.42 | 34.87 | 52,913 | +0.10(+0.29%) |
Jul 11, 2013 | 35.06 | 35.06 | 34.22 | 34.77 | 195,077 | +0.00(+0.00%) |
Jul 10, 2013 | 33.83 | 34.78 | 33.66 | 34.77 | 70,974 | +0.97(+2.87%) |
Jul 09, 2013 | 34.33 | 34.44 | 33.73 | 33.80 | 134,896 | -0.29(-0.85%) |
Jul 08, 2013 | 34.26 | 34.26 | 33.88 | 34.09 | 101,585 | +0.05(+0.15%) |
Jul 05, 2013 | 33.77 | 34.05 | 33.21 | 34.04 | 75,707 | +0.60(+1.79%) |
Jul 03, 2013 | 33.12 | 33.48 | 33.07 | 33.44 | 90,799 | +0.24(+0.72%) |
Jul 02, 2013 | 33.53 | 33.61 | 32.88 | 33.20 | 285,525 | -0.29(-0.87%) |