Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.95 | 42.06 | 41.67 | 41.88 | 141,153 | -0.42(-1.00%) |
Sep 27, 2013 | 41.94 | 42.42 | 41.92 | 42.30 | 133,285 | +0.58(+1.40%) |
Sep 26, 2013 | 41.48 | 41.73 | 41.39 | 41.72 | 81,623 | +0.12(+0.29%) |
Sep 25, 2013 | 41.50 | 41.66 | 41.39 | 41.60 | 92,322 | +0.09(+0.22%) |
Sep 24, 2013 | 41.37 | 41.69 | 41.30 | 41.51 | 77,486 | -0.12(-0.29%) |
Sep 23, 2013 | 41.66 | 41.74 | 41.36 | 41.63 | 58,718 | +0.16(+0.38%) |
Sep 20, 2013 | 41.68 | 41.82 | 41.39 | 41.47 | 77,498 | +0.00(+0.00%) |
Sep 19, 2013 | 41.76 | 41.81 | 41.39 | 41.47 | 121,392 | -0.83(-1.95%) |
Sep 18, 2013 | 41.59 | 42.29 | 41.37 | 42.29 | 105,438 | +0.74(+1.79%) |
Sep 17, 2013 | 41.58 | 41.70 | 41.48 | 41.55 | 69,880 | -0.13(-0.31%) |
Sep 16, 2013 | 41.77 | 41.84 | 41.62 | 41.68 | 76,068 | +0.02(+0.05%) |
Sep 13, 2013 | 41.83 | 41.91 | 41.47 | 41.66 | 81,932 | +0.10(+0.24%) |
Sep 12, 2013 | 41.45 | 41.76 | 41.45 | 41.56 | 52,613 | -0.02(-0.04%) |
Sep 11, 2013 | 41.35 | 41.60 | 41.32 | 41.58 | 91,393 | -0.07(-0.16%) |
Sep 10, 2013 | 41.37 | 41.64 | 41.27 | 41.64 | 93,690 | +0.74(+1.81%) |
Sep 09, 2013 | 40.67 | 40.95 | 40.58 | 40.90 | 89,133 | +0.38(+0.93%) |
Sep 06, 2013 | 40.74 | 40.78 | 40.36 | 40.52 | 211,224 | +0.11(+0.28%) |
Sep 05, 2013 | 40.27 | 40.52 | 40.26 | 40.41 | 118,028 | +0.02(+0.04%) |
Sep 04, 2013 | 39.99 | 40.39 | 39.96 | 40.39 | 114,456 | +0.61(+1.54%) |
Sep 03, 2013 | 39.94 | 39.98 | 39.59 | 39.78 | 124,093 | +1.70(+4.48%) |
Aug 30, 2013 | 38.41 | 38.51 | 38.00 | 38.08 | 102,080 | -0.68(-1.76%) |
Aug 29, 2013 | 38.65 | 38.87 | 38.65 | 38.76 | 110,172 | +0.92(+2.44%) |
Aug 28, 2013 | 37.85 | 38.00 | 37.76 | 37.83 | 89,913 | -0.23(-0.60%) |
Aug 27, 2013 | 38.36 | 38.55 | 38.01 | 38.06 | 133,748 | -1.06(-2.71%) |
Aug 26, 2013 | 39.14 | 39.25 | 39.07 | 39.12 | 74,482 | -0.11(-0.27%) |
Aug 23, 2013 | 39.25 | 39.25 | 39.00 | 39.23 | 69,415 | +0.18(+0.47%) |
Aug 22, 2013 | 38.92 | 39.05 | 38.77 | 39.05 | 74,556 | +0.20(+0.53%) |
Aug 21, 2013 | 38.88 | 39.13 | 38.69 | 38.84 | 92,823 | -0.13(-0.33%) |
Aug 20, 2013 | 38.66 | 39.05 | 38.61 | 38.97 | 288,635 | +0.95(+2.49%) |
Aug 19, 2013 | 38.20 | 38.32 | 37.99 | 38.02 | 69,022 | -0.48(-1.26%) |
Aug 16, 2013 | 38.61 | 38.74 | 38.41 | 38.51 | 65,664 | +0.06(+0.16%) |
Aug 15, 2013 | 38.39 | 38.51 | 38.22 | 38.45 | 65,727 | +0.05(+0.14%) |
Aug 14, 2013 | 38.67 | 38.71 | 38.28 | 38.39 | 84,158 | -0.53(-1.36%) |
Aug 13, 2013 | 38.69 | 38.95 | 38.48 | 38.92 | 93,608 | +0.34(+0.88%) |
Aug 12, 2013 | 38.33 | 38.58 | 38.30 | 38.58 | 123,043 | -0.20(-0.53%) |
Aug 09, 2013 | 38.80 | 39.01 | 38.70 | 38.79 | 114,907 | +0.31(+0.81%) |
Aug 08, 2013 | 38.58 | 38.60 | 38.26 | 38.48 | 64,574 | -0.02(-0.06%) |
Aug 07, 2013 | 38.52 | 38.82 | 38.44 | 38.50 | 62,027 | -0.06(-0.15%) |
Aug 06, 2013 | 38.48 | 38.68 | 38.22 | 38.56 | 120,963 | -0.09(-0.23%) |
Aug 05, 2013 | 38.54 | 38.65 | 38.28 | 38.65 | 124,312 | +0.01(+0.04%) |
Aug 02, 2013 | 38.28 | 38.63 | 38.25 | 38.63 | 87,640 | +0.12(+0.31%) |
Aug 01, 2013 | 38.45 | 38.57 | 38.28 | 38.51 | 177,758 | +0.11(+0.29%) |
Jul 31, 2013 | 38.40 | 38.68 | 38.19 | 38.40 | 95,053 | -0.22(-0.56%) |
Jul 30, 2013 | 38.73 | 38.83 | 38.45 | 38.62 | 64,379 | +0.30(+0.78%) |
Jul 29, 2013 | 38.54 | 38.60 | 38.26 | 38.32 | 66,916 | -0.38(-0.98%) |
Jul 26, 2013 | 38.42 | 38.70 | 38.29 | 38.70 | 85,549 | +0.45(+1.16%) |
Jul 25, 2013 | 37.98 | 38.28 | 37.82 | 38.25 | 186,395 | -0.56(-1.43%) |
Jul 24, 2013 | 38.84 | 39.00 | 38.42 | 38.81 | 82,110 | +0.03(+0.08%) |
Jul 23, 2013 | 39.04 | 39.09 | 38.70 | 38.78 | 120,862 | -0.31(-0.80%) |
Jul 22, 2013 | 38.73 | 39.23 | 38.73 | 39.09 | 161,578 | +0.77(+2.02%) |
Jul 19, 2013 | 38.04 | 38.36 | 37.97 | 38.32 | 89,056 | +0.70(+1.85%) |
Jul 18, 2013 | 37.45 | 37.62 | 37.39 | 37.62 | 160,399 | -0.22(-0.57%) |
Jul 17, 2013 | 37.91 | 38.02 | 37.56 | 37.84 | 142,521 | -0.24(-0.62%) |
Jul 16, 2013 | 37.92 | 38.14 | 37.73 | 38.08 | 74,702 | -0.47(-1.21%) |
Jul 15, 2013 | 38.57 | 38.64 | 38.42 | 38.54 | 105,450 | +0.41(+1.07%) |
Jul 12, 2013 | 37.99 | 38.23 | 37.99 | 38.14 | 95,353 | -0.05(-0.14%) |
Jul 11, 2013 | 37.76 | 38.25 | 37.72 | 38.19 | 118,787 | +0.88(+2.35%) |
Jul 10, 2013 | 36.64 | 37.48 | 36.61 | 37.31 | 138,160 | +0.45(+1.23%) |
Jul 09, 2013 | 36.79 | 36.89 | 36.55 | 36.86 | 201,100 | -0.28(-0.76%) |
Jul 08, 2013 | 37.08 | 37.19 | 36.98 | 37.14 | 131,030 | +0.44(+1.19%) |
Jul 05, 2013 | 36.57 | 36.70 | 36.26 | 36.70 | 141,601 | +0.66(+1.83%) |
Jul 03, 2013 | 35.71 | 36.12 | 35.71 | 36.04 | 123,450 | +0.85(+2.40%) |
Jul 02, 2013 | 35.33 | 35.71 | 35.11 | 35.19 | 423,939 | -0.48(-1.33%) |