Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 37.88 | 37.88 | 37.78 | 37.82 | 15,204 | -0.25(-0.66%) |
Sep 26, 2013 | 38.22 | 38.26 | 38.04 | 38.07 | 28,148 | -0.18(-0.48%) |
Sep 25, 2013 | 38.17 | 38.42 | 38.19 | 38.25 | 61,657 | -0.34(-0.88%) |
Sep 24, 2013 | 38.16 | 38.59 | 38.16 | 38.59 | 12,143 | +0.01(+0.04%) |
Sep 23, 2013 | 38.62 | 38.78 | 38.38 | 38.58 | 8,531 | +0.21(+0.56%) |
Sep 20, 2013 | 38.41 | 38.41 | 38.36 | 38.36 | 11,921 | -0.69(-1.76%) |
Sep 19, 2013 | 38.89 | 39.05 | 38.87 | 39.05 | 23,452 | -0.26(-0.66%) |
Sep 18, 2013 | 37.84 | 39.31 | 37.84 | 39.31 | 61,102 | +1.46(+3.86%) |
Sep 17, 2013 | 37.93 | 38.10 | 37.82 | 37.85 | 22,395 | +0.10(+0.26%) |
Sep 16, 2013 | 37.96 | 38.15 | 37.75 | 37.75 | 23,815 | +0.13(+0.35%) |
Sep 13, 2013 | 37.51 | 37.73 | 37.45 | 37.62 | 127,783 | +0.24(+0.65%) |
Sep 12, 2013 | 37.54 | 37.82 | 37.30 | 37.37 | 48,761 | -0.30(-0.80%) |
Sep 11, 2013 | 38.23 | 38.23 | 37.15 | 37.68 | 145,001 | +0.03(+0.08%) |
Sep 10, 2013 | 37.35 | 37.65 | 37.35 | 37.65 | 23,107 | +0.35(+0.95%) |
Sep 09, 2013 | 36.63 | 37.29 | 36.63 | 37.29 | 37,637 | +0.76(+2.08%) |
Sep 06, 2013 | 36.24 | 36.64 | 36.11 | 36.53 | 42,335 | +0.48(+1.33%) |
Sep 05, 2013 | 35.76 | 36.09 | 35.73 | 36.05 | 57,943 | +0.35(+0.99%) |
Sep 04, 2013 | 35.42 | 35.77 | 35.42 | 35.70 | 125,137 | +0.35(+1.00%) |
Sep 03, 2013 | 35.90 | 35.90 | 35.10 | 35.34 | 30,774 | -1.22(-3.33%) |
Aug 30, 2013 | 34.92 | 36.56 | 34.88 | 36.56 | 13,800 | +1.68(+4.81%) |
Aug 29, 2013 | 34.68 | 34.90 | 34.68 | 34.88 | 37,658 | +0.30(+0.87%) |
Aug 28, 2013 | 34.57 | 35.11 | 34.57 | 34.58 | 92,858 | -0.02(-0.06%) |
Aug 27, 2013 | 34.90 | 34.90 | 34.60 | 34.60 | 22,326 | -0.79(-2.23%) |
Aug 26, 2013 | 35.48 | 35.52 | 35.39 | 35.39 | 28,959 | -0.16(-0.46%) |
Aug 23, 2013 | 35.27 | 35.56 | 35.27 | 35.56 | 9,883 | +0.41(+1.18%) |
Aug 22, 2013 | 35.11 | 35.26 | 34.88 | 35.14 | 17,059 | +0.14(+0.40%) |
Aug 21, 2013 | 35.36 | 35.36 | 34.94 | 35.00 | 30,855 | -0.60(-1.68%) |
Aug 20, 2013 | 35.53 | 35.64 | 35.53 | 35.60 | 7,067 | -0.15(-0.41%) |
Aug 19, 2013 | 36.05 | 36.15 | 35.75 | 35.75 | 6,984 | -0.61(-1.67%) |
Aug 16, 2013 | 36.43 | 36.65 | 36.35 | 36.35 | 6,417 | -0.21(-0.57%) |
Aug 15, 2013 | 36.56 | 36.56 | 36.31 | 36.56 | 41,240 | -0.31(-0.84%) |
Aug 14, 2013 | 36.72 | 36.87 | 36.72 | 36.87 | 39,141 | +0.13(+0.34%) |
Aug 13, 2013 | 36.52 | 36.75 | 36.52 | 36.75 | 16,979 | +0.21(+0.57%) |
Aug 12, 2013 | 36.47 | 36.54 | 36.47 | 36.54 | 19,079 | +0.10(+0.26%) |
Aug 09, 2013 | 36.25 | 36.44 | 36.25 | 36.44 | 4,806 | +0.20(+0.55%) |
Aug 08, 2013 | 35.72 | 36.24 | 35.72 | 36.24 | 58,827 | +0.66(+1.85%) |
Aug 07, 2013 | 35.64 | 35.70 | 35.56 | 35.59 | 19,713 | -0.45(-1.25%) |
Aug 06, 2013 | 36.07 | 36.15 | 36.01 | 36.04 | 4,901 | -0.36(-0.99%) |
Aug 05, 2013 | 36.34 | 36.40 | 36.34 | 36.40 | 621 | -0.15(-0.40%) |
Aug 02, 2013 | 36.56 | 36.56 | 35.99 | 36.55 | 12,461 | +0.09(+0.24%) |
Aug 01, 2013 | 36.24 | 36.47 | 36.24 | 36.46 | 31,207 | +0.35(+0.98%) |
Jul 31, 2013 | 35.93 | 36.19 | 35.72 | 36.10 | 35,268 | +0.14(+0.39%) |
Jul 30, 2013 | 36.21 | 36.21 | 35.93 | 35.96 | 5,396 | -0.30(-0.81%) |
Jul 29, 2013 | 36.25 | 36.26 | 36.14 | 36.26 | 38,992 | -0.31(-0.85%) |
Jul 26, 2013 | 36.55 | 36.69 | 36.37 | 36.57 | 37,253 | -0.07(-0.18%) |
Jul 25, 2013 | 36.66 | 36.66 | 36.46 | 36.63 | 26,746 | +0.37(+1.02%) |
Jul 24, 2013 | 36.83 | 36.84 | 36.27 | 36.27 | 21,060 | -0.51(-1.39%) |
Jul 23, 2013 | 36.69 | 36.77 | 36.66 | 36.77 | 4,508 | +0.36(+0.98%) |
Jul 22, 2013 | 36.42 | 36.42 | 36.42 | 36.42 | 270 | -0.01(-0.03%) |
Jul 19, 2013 | 36.02 | 36.43 | 36.02 | 36.43 | 65,547 | +0.27(+0.76%) |
Jul 18, 2013 | 36.04 | 36.26 | 36.04 | 36.15 | 19,056 | -0.31(-0.85%) |
Jul 17, 2013 | 36.48 | 36.49 | 36.43 | 36.46 | 3,790 | +0.23(+0.63%) |
Jul 16, 2013 | 36.21 | 36.29 | 35.99 | 36.24 | 23,321 | +0.03(+0.08%) |
Jul 15, 2013 | 35.98 | 36.29 | 35.98 | 36.21 | 30,483 | +0.29(+0.80%) |
Jul 12, 2013 | 35.87 | 36.01 | 35.65 | 35.92 | 140,596 | -0.07(-0.18%) |
Jul 11, 2013 | 35.64 | 35.98 | 35.51 | 35.98 | 99,831 | +1.18(+3.40%) |
Jul 10, 2013 | 35.01 | 35.02 | 34.79 | 34.80 | 31,420 | -0.10(-0.28%) |
Jul 09, 2013 | 34.56 | 35.12 | 34.71 | 34.90 | 119,092 | +0.18(+0.53%) |
Jul 08, 2013 | 34.65 | 34.99 | 34.61 | 34.71 | 40,820 | +0.26(+0.75%) |
Jul 05, 2013 | 35.00 | 35.00 | 34.46 | 34.46 | 49,343 | -0.72(-2.06%) |
Jul 03, 2013 | 35.13 | 35.21 | 34.90 | 35.18 | 2,910 | -0.02(-0.06%) |
Jul 02, 2013 | 35.91 | 35.95 | 35.20 | 35.20 | 43,948 | -0.42(-1.18%) |