Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.15 | 37.52 | 37.15 | 37.52 | 815 | -0.18(-0.47%) |
Sep 27, 2013 | 37.59 | 37.76 | 37.59 | 37.70 | 823 | -0.22(-0.58%) |
Sep 26, 2013 | 37.99 | 38.30 | 37.92 | 37.92 | 588 | +0.49(+1.31%) |
Sep 25, 2013 | 37.09 | 37.46 | 37.09 | 37.43 | 2,847 | -1.00(-2.60%) |
Sep 24, 2013 | 38.17 | 38.43 | 38.17 | 38.43 | 843 | +0.44(+1.16%) |
Sep 23, 2013 | 38.00 | 38.24 | 37.91 | 37.99 | 2,365 | -0.24(-0.63%) |
Sep 20, 2013 | 37.96 | 38.23 | 37.95 | 38.23 | 1,284 | -0.27(-0.70%) |
Sep 19, 2013 | 38.64 | 38.66 | 38.50 | 38.50 | 1,229 | +0.03(+0.08%) |
Sep 18, 2013 | 37.84 | 38.50 | 37.57 | 38.47 | 764 | +0.88(+2.34%) |
Sep 17, 2013 | 37.34 | 37.59 | 37.34 | 37.59 | 4,587 | -0.07(-0.19%) |
Sep 16, 2013 | 37.16 | 37.68 | 37.16 | 37.66 | 3,634 | +0.50(+1.35%) |
Sep 13, 2013 | 37.23 | 37.23 | 36.78 | 37.16 | 1,031 | +0.28(+0.77%) |
Sep 12, 2013 | 36.75 | 37.01 | 36.75 | 36.88 | 1,037 | -0.19(-0.50%) |
Sep 11, 2013 | 37.06 | 37.06 | 37.06 | 37.06 | 100 | -0.45(-1.20%) |
Sep 10, 2013 | 37.24 | 37.52 | 37.13 | 37.51 | 1,902 | +0.41(+1.11%) |
Sep 09, 2013 | 37.24 | 37.24 | 36.96 | 37.10 | 973 | +0.95(+2.63%) |
Sep 06, 2013 | 35.97 | 36.15 | 35.92 | 36.15 | 682 | -0.26(-0.71%) |
Sep 05, 2013 | 36.41 | 36.41 | 36.41 | 36.41 | 100 | -0.21(-0.57%) |
Sep 04, 2013 | 36.54 | 36.81 | 36.50 | 36.62 | 1,415 | +0.56(+1.55%) |
Sep 03, 2013 | 36.38 | 36.38 | 36.06 | 36.06 | 331 | +1.08(+3.09%) |
Aug 30, 2013 | 34.98 | 34.98 | 34.98 | 34.98 | 1,100 | -0.02(-0.06%) |
Aug 29, 2013 | 34.77 | 35.00 | 34.77 | 35.00 | 1,189 | -0.05(-0.14%) |
Aug 28, 2013 | 34.96 | 35.05 | 34.96 | 35.05 | 545 | +0.90(+2.64%) |
Aug 27, 2013 | 34.15 | 34.15 | 34.15 | 34.15 | 185 | -0.17(-0.50%) |
Aug 26, 2013 | 34.58 | 34.59 | 34.32 | 34.32 | 1,322 | -0.61(-1.75%) |
Aug 23, 2013 | 34.76 | 34.93 | 34.67 | 34.93 | 906 | +0.16(+0.46%) |
Aug 22, 2013 | 34.36 | 34.77 | 34.36 | 34.77 | 671 | -0.22(-0.63%) |
Aug 21, 2013 | 34.86 | 35.04 | 34.76 | 34.99 | 5,060 | -0.49(-1.38%) |
Aug 20, 2013 | 35.40 | 35.48 | 35.20 | 35.48 | 1,209 | -0.36(-1.00%) |
Aug 19, 2013 | 36.05 | 36.05 | 35.60 | 35.84 | 778 | +0.04(+0.11%) |
Aug 16, 2013 | 35.92 | 35.92 | 35.80 | 35.80 | 3,299 | -0.39(-1.08%) |
Aug 15, 2013 | 35.85 | 36.26 | 35.83 | 36.19 | 6,686 | +0.29(+0.81%) |
Aug 14, 2013 | 35.72 | 35.96 | 35.72 | 35.90 | 1,358 | +0.67(+1.90%) |
Aug 13, 2013 | 35.15 | 35.25 | 34.95 | 35.23 | 2,549 | +0.75(+2.18%) |
Aug 12, 2013 | 34.54 | 34.54 | 34.29 | 34.48 | 2,262 | +0.37(+1.08%) |
Aug 09, 2013 | 34.09 | 34.44 | 34.09 | 34.11 | 785 | +0.31(+0.92%) |
Aug 08, 2013 | 33.81 | 33.81 | 33.80 | 33.80 | 561 | -0.19(-0.56%) |
Aug 07, 2013 | 33.95 | 34.16 | 33.95 | 33.99 | 2,094 | -1.16(-3.30%) |
Aug 06, 2013 | 35.17 | 35.34 | 35.03 | 35.15 | 8,084 | +0.40(+1.15%) |
Aug 05, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 432 | +0.15(+0.43%) |
Aug 02, 2013 | 34.60 | 34.60 | 34.60 | 34.60 | 300 | +0.67(+1.97%) |
Aug 01, 2013 | 33.94 | 34.00 | 33.93 | 33.93 | 425 | +0.79(+2.38%) |
Jul 31, 2013 | 33.11 | 33.28 | 33.00 | 33.14 | 725 | -0.69(-2.04%) |
Jul 30, 2013 | 34.02 | 34.02 | 33.83 | 33.83 | 1,816 | +0.78(+2.36%) |
Jul 29, 2013 | 33.26 | 33.26 | 33.03 | 33.05 | 1,035 | -0.55(-1.64%) |
Jul 26, 2013 | 33.78 | 33.78 | 33.27 | 33.60 | 16,241 | +0.69(+2.10%) |
Jul 25, 2013 | 32.98 | 32.98 | 32.71 | 32.91 | 1,733 | +0.04(+0.12%) |
Jul 24, 2013 | 32.87 | 32.87 | 32.87 | 32.87 | 295 | -0.69(-2.06%) |
Jul 23, 2013 | 33.39 | 33.71 | 33.34 | 33.56 | 5,716 | -0.15(-0.44%) |
Jul 22, 2013 | 33.66 | 33.71 | 33.66 | 33.71 | 683 | -0.26(-0.77%) |
Jul 19, 2013 | 33.97 | 33.97 | 33.86 | 33.97 | 1,328 | -0.58(-1.68%) |
Jul 18, 2013 | 34.14 | 34.55 | 34.14 | 34.55 | 932 | +0.63(+1.86%) |
Jul 17, 2013 | 33.62 | 33.94 | 33.62 | 33.92 | 525 | +0.20(+0.59%) |
Jul 16, 2013 | 33.72 | 33.72 | 33.72 | 33.72 | 101 | +0.37(+1.11%) |
Jul 15, 2013 | 33.18 | 33.35 | 33.18 | 33.35 | 1,274 | +0.21(+0.63%) |
Jul 12, 2013 | 33.28 | 33.28 | 32.84 | 33.14 | 2,283 | -0.48(-1.43%) |
Jul 11, 2013 | 33.31 | 33.62 | 33.31 | 33.62 | 1,222 | +1.29(+3.99%) |
Jul 10, 2013 | 32.48 | 32.56 | 32.33 | 32.33 | 2,806 | -0.37(-1.13%) |
Jul 09, 2013 | 32.73 | 32.79 | 32.59 | 32.70 | 1,532 | +0.59(+1.84%) |
Jul 08, 2013 | 31.96 | 32.29 | 31.96 | 32.11 | 854 | -0.12(-0.37%) |
Jul 05, 2013 | 32.15 | 32.23 | 32.15 | 32.23 | 736 | +0.55(+1.74%) |
Jul 03, 2013 | 31.07 | 31.68 | 31.07 | 31.68 | 1,924 | -0.64(-1.98%) |
Jul 02, 2013 | 32.30 | 32.42 | 32.23 | 32.32 | 1,705 | +0.10(+0.32%) |