Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 38.41 | 38.69 | 38.21 | 38.65 | 474,056 | -0.05(-0.13%) |
Sep 27, 2013 | 38.67 | 38.98 | 38.37 | 38.70 | 213,393 | -0.04(-0.09%) |
Sep 26, 2013 | 38.76 | 38.91 | 38.48 | 38.74 | 334,366 | +0.04(+0.09%) |
Sep 25, 2013 | 38.86 | 38.91 | 38.60 | 38.70 | 1,049,754 | -0.15(-0.40%) |
Sep 24, 2013 | 38.63 | 39.10 | 38.63 | 38.86 | 369,404 | +0.15(+0.40%) |
Sep 23, 2013 | 38.93 | 38.94 | 38.48 | 38.70 | 343,281 | -0.22(-0.58%) |
Sep 20, 2013 | 39.05 | 39.31 | 38.70 | 38.93 | 999,194 | -0.11(-0.29%) |
Sep 19, 2013 | 39.24 | 39.33 | 38.93 | 39.04 | 400,430 | -0.06(-0.14%) |
Sep 18, 2013 | 38.79 | 39.31 | 38.30 | 39.10 | 589,375 | +0.02(+0.05%) |
Sep 17, 2013 | 38.96 | 39.19 | 38.79 | 39.08 | 281,680 | +0.12(+0.31%) |
Sep 16, 2013 | 39.29 | 39.22 | 38.91 | 38.96 | 373,045 | +0.01(+0.02%) |
Sep 13, 2013 | 38.84 | 39.24 | 38.77 | 38.95 | 322,770 | +0.11(+0.27%) |
Sep 12, 2013 | 38.64 | 39.10 | 38.51 | 38.84 | 234,061 | +0.37(+0.95%) |
Sep 11, 2013 | 38.60 | 38.85 | 38.47 | 38.48 | 229,351 | -0.20(-0.53%) |
Sep 10, 2013 | 38.51 | 39.04 | 38.48 | 38.68 | 412,548 | +0.30(+0.79%) |
Sep 09, 2013 | 37.90 | 38.44 | 37.62 | 38.38 | 261,522 | +0.70(+1.85%) |
Sep 06, 2013 | 37.79 | 38.05 | 37.32 | 37.68 | 244,775 | +0.04(+0.11%) |
Sep 05, 2013 | 37.66 | 38.02 | 37.55 | 37.64 | 390,756 | -0.07(-0.19%) |
Sep 04, 2013 | 36.88 | 37.76 | 36.88 | 37.71 | 404,006 | +0.72(+1.96%) |
Sep 03, 2013 | 37.36 | 37.61 | 36.74 | 36.99 | 587,788 | -0.04(-0.09%) |
Aug 30, 2013 | 37.14 | 37.32 | 36.99 | 37.02 | 449,711 | -0.05(-0.13%) |
Aug 29, 2013 | 36.93 | 37.46 | 36.93 | 37.07 | 707,225 | +0.10(+0.27%) |
Aug 28, 2013 | 37.19 | 37.49 | 36.88 | 36.97 | 531,853 | -0.14(-0.38%) |
Aug 27, 2013 | 37.61 | 37.82 | 37.09 | 37.12 | 530,300 | -0.74(-1.97%) |
Aug 26, 2013 | 38.60 | 38.60 | 37.74 | 37.86 | 469,399 | -0.63(-1.64%) |
Aug 23, 2013 | 38.15 | 38.54 | 37.93 | 38.49 | 201,469 | +0.31(+0.82%) |
Aug 22, 2013 | 37.70 | 38.32 | 37.70 | 38.18 | 208,657 | +0.46(+1.22%) |
Aug 21, 2013 | 37.89 | 38.08 | 37.61 | 37.72 | 263,784 | -0.27(-0.72%) |
Aug 20, 2013 | 37.28 | 38.19 | 37.20 | 37.99 | 447,813 | +0.77(+2.06%) |
Aug 19, 2013 | 37.28 | 37.54 | 37.07 | 37.22 | 217,986 | +0.00(+0.00%) |
Aug 16, 2013 | 37.11 | 37.35 | 36.72 | 37.22 | 228,946 | -0.12(-0.32%) |
Aug 15, 2013 | 37.50 | 37.55 | 37.02 | 37.34 | 247,313 | -0.36(-0.94%) |
Aug 14, 2013 | 37.60 | 37.78 | 37.38 | 37.70 | 310,069 | +0.08(+0.22%) |
Aug 13, 2013 | 37.64 | 37.68 | 37.33 | 37.61 | 351,820 | +0.11(+0.30%) |
Aug 12, 2013 | 37.22 | 37.89 | 37.22 | 37.50 | 902,994 | +0.22(+0.58%) |
Aug 09, 2013 | 36.89 | 37.71 | 36.62 | 37.29 | 582,015 | +0.23(+0.62%) |
Aug 08, 2013 | 36.91 | 37.22 | 36.80 | 37.06 | 520,009 | +0.32(+0.87%) |
Aug 07, 2013 | 36.71 | 36.80 | 36.39 | 36.74 | 385,154 | +0.06(+0.17%) |
Aug 06, 2013 | 36.20 | 36.78 | 35.95 | 36.67 | 1,151,962 | +0.10(+0.29%) |
Aug 05, 2013 | 36.00 | 36.63 | 35.93 | 36.57 | 772,514 | +0.58(+1.61%) |
Aug 02, 2013 | 36.02 | 36.32 | 35.89 | 35.99 | 393,702 | -0.15(-0.40%) |
Aug 01, 2013 | 35.27 | 36.45 | 35.15 | 36.14 | 787,776 | +1.12(+3.20%) |
Jul 31, 2013 | 34.93 | 35.27 | 34.74 | 35.01 | 657,394 | +0.20(+0.56%) |
Jul 30, 2013 | 34.70 | 34.94 | 33.36 | 34.82 | 376,167 | -0.01(-0.04%) |
Jul 29, 2013 | 34.34 | 34.87 | 34.34 | 34.83 | 238,355 | +0.50(+1.46%) |
Jul 26, 2013 | 34.49 | 34.51 | 34.12 | 34.33 | 245,695 | -0.48(-1.38%) |
Jul 25, 2013 | 34.29 | 34.85 | 34.24 | 34.81 | 264,600 | +0.38(+1.11%) |
Jul 24, 2013 | 34.80 | 34.85 | 34.32 | 34.43 | 356,658 | -0.34(-0.98%) |
Jul 23, 2013 | 34.91 | 35.54 | 34.62 | 34.77 | 257,758 | -0.08(-0.24%) |
Jul 22, 2013 | 34.90 | 35.06 | 34.75 | 34.85 | 155,545 | +0.00(+0.00%) |
Jul 19, 2013 | 34.87 | 34.94 | 34.62 | 34.85 | 256,231 | +0.01(+0.02%) |
Jul 18, 2013 | 34.81 | 35.17 | 34.76 | 34.85 | 306,255 | +0.15(+0.42%) |
Jul 17, 2013 | 34.77 | 34.89 | 34.62 | 34.70 | 151,898 | -0.06(-0.18%) |
Jul 16, 2013 | 34.90 | 35.15 | 34.73 | 34.76 | 383,841 | -0.19(-0.54%) |
Jul 15, 2013 | 35.14 | 35.19 | 34.69 | 34.95 | 306,377 | -0.14(-0.40%) |
Jul 12, 2013 | 34.87 | 35.22 | 34.78 | 35.09 | 573,453 | +0.19(+0.54%) |
Jul 11, 2013 | 34.84 | 35.17 | 34.71 | 34.90 | 309,029 | +0.16(+0.46%) |
Jul 10, 2013 | 34.75 | 34.91 | 34.61 | 34.74 | 359,517 | -0.01(-0.04%) |
Jul 09, 2013 | 34.63 | 34.85 | 34.51 | 34.76 | 361,685 | +0.25(+0.73%) |
Jul 08, 2013 | 34.39 | 34.67 | 34.39 | 34.51 | 181,400 | +0.22(+0.63%) |
Jul 05, 2013 | 34.27 | 34.67 | 34.09 | 34.29 | 520,048 | +0.26(+0.78%) |
Jul 03, 2013 | 33.76 | 34.03 | 33.36 | 34.02 | 362,938 | +0.04(+0.12%) |
Jul 02, 2013 | 33.85 | 34.25 | 33.77 | 33.98 | 379,234 | +0.10(+0.29%) |