Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.78 | 40.29 | 39.48 | 39.96 | 0 | -0.09(-0.22%) |
Sep 26, 2013 | 40.35 | 41.40 | 39.90 | 40.05 | 0 | -0.30(-0.74%) |
Sep 25, 2013 | 38.76 | 40.53 | 38.31 | 40.35 | 0 | +1.56(+4.02%) |
Sep 24, 2013 | 37.77 | 39.12 | 37.65 | 38.79 | 0 | +0.99(+2.62%) |
Sep 23, 2013 | 38.28 | 38.34 | 36.66 | 37.80 | 0 | -0.48(-1.25%) |
Sep 20, 2013 | 39.00 | 39.15 | 37.92 | 38.28 | 0 | -0.51(-1.31%) |
Sep 19, 2013 | 38.13 | 39.15 | 38.04 | 38.79 | 0 | +0.96(+2.54%) |
Sep 18, 2013 | 38.01 | 38.16 | 36.60 | 37.83 | 0 | +0.48(+1.29%) |
Sep 17, 2013 | 36.30 | 37.68 | 36.15 | 37.35 | 358,143 | +2.13(+6.05%) |
Sep 16, 2013 | 36.09 | 36.27 | 33.77 | 35.22 | 0 | -4.29(-10.86%) |
Sep 13, 2013 | 38.46 | 39.63 | 38.16 | 39.51 | 0 | +1.20(+3.13%) |
Sep 12, 2013 | 38.82 | 38.91 | 37.71 | 38.31 | 0 | -0.09(-0.23%) |
Sep 11, 2013 | 38.37 | 39.39 | 38.07 | 38.40 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 38.82 | 38.97 | 38.10 | 38.40 | 0 | -0.54(-1.39%) |
Sep 09, 2013 | 37.05 | 39.45 | 36.84 | 38.94 | 0 | +2.58(+7.10%) |
Sep 06, 2013 | 36.36 | 36.75 | 35.76 | 36.36 | 0 | +0.21(+0.58%) |
Sep 05, 2013 | 36.42 | 36.42 | 35.43 | 36.15 | 0 | -0.27(-0.74%) |
Sep 04, 2013 | 35.34 | 37.38 | 34.65 | 36.42 | 0 | +1.05(+2.97%) |
Sep 03, 2013 | 32.16 | 35.40 | 31.14 | 35.37 | 0 | +3.42(+10.70%) |
Aug 30, 2013 | 32.61 | 32.70 | 31.44 | 31.95 | 0 | -0.54(-1.66%) |
Aug 29, 2013 | 31.56 | 32.88 | 31.56 | 32.49 | 0 | +1.11(+3.54%) |
Aug 28, 2013 | 31.11 | 31.80 | 30.99 | 31.38 | 0 | +0.27(+0.87%) |
Aug 27, 2013 | 30.69 | 31.53 | 30.09 | 31.11 | 76,080 | -0.21(-0.67%) |
Aug 26, 2013 | 31.11 | 31.53 | 30.63 | 31.32 | 0 | +0.21(+0.68%) |
Aug 23, 2013 | 31.53 | 31.89 | 30.90 | 31.11 | 0 | -0.30(-0.96%) |
Aug 22, 2013 | 31.62 | 31.62 | 31.20 | 31.41 | 0 | -0.18(-0.57%) |
Aug 21, 2013 | 31.41 | 32.19 | 31.14 | 31.59 | 0 | +0.03(+0.10%) |
Aug 20, 2013 | 31.80 | 32.19 | 31.29 | 31.56 | 0 | -0.27(-0.85%) |
Aug 19, 2013 | 32.85 | 33.06 | 31.68 | 31.83 | 0 | -0.69(-2.12%) |
Aug 16, 2013 | 32.13 | 32.70 | 31.29 | 32.52 | 0 | +0.21(+0.65%) |
Aug 15, 2013 | 32.43 | 32.61 | 31.86 | 32.31 | 92,086 | -0.45(-1.37%) |
Aug 14, 2013 | 33.03 | 33.63 | 32.58 | 32.76 | 0 | -0.06(-0.18%) |
Aug 13, 2013 | 32.01 | 33.99 | 31.56 | 32.82 | 349,525 | +1.83(+5.91%) |
Aug 12, 2013 | 34.44 | 34.45 | 30.36 | 30.99 | 1,144,866 | -5.16(-14.27%) |
Aug 09, 2013 | 36.18 | 36.93 | 35.61 | 36.15 | 185,467 | -0.03(-0.08%) |
Aug 08, 2013 | 37.50 | 37.50 | 35.52 | 36.18 | 130,329 | -1.14(-3.05%) |
Aug 07, 2013 | 38.07 | 38.40 | 36.98 | 37.32 | 61,535 | -0.57(-1.50%) |
Aug 06, 2013 | 39.12 | 39.21 | 37.39 | 37.89 | 75,491 | -1.11(-2.85%) |
Aug 05, 2013 | 38.49 | 39.45 | 38.40 | 39.00 | 77,846 | +0.66(+1.72%) |
Aug 02, 2013 | 38.88 | 38.88 | 36.90 | 38.34 | 127,275 | -0.48(-1.24%) |
Aug 01, 2013 | 39.27 | 39.91 | 38.64 | 38.82 | 135,167 | +0.03(+0.08%) |
Jul 31, 2013 | 36.09 | 38.79 | 36.09 | 38.79 | 0 | +3.09(+8.66%) |
Jul 30, 2013 | 35.16 | 36.30 | 35.10 | 35.70 | 0 | +0.51(+1.45%) |
Jul 29, 2013 | 36.03 | 36.21 | 34.59 | 35.19 | 0 | -1.05(-2.90%) |
Jul 26, 2013 | 36.18 | 36.75 | 35.73 | 36.24 | 0 | -0.21(-0.58%) |
Jul 25, 2013 | 37.23 | 37.65 | 36.00 | 36.45 | 0 | -0.96(-2.57%) |
Jul 24, 2013 | 37.62 | 37.62 | 36.45 | 37.41 | 0 | +0.06(+0.16%) |
Jul 23, 2013 | 37.98 | 38.01 | 36.78 | 37.35 | 0 | -0.54(-1.43%) |
Jul 22, 2013 | 38.04 | 38.13 | 37.68 | 37.89 | 0 | +0.21(+0.56%) |
Jul 19, 2013 | 37.20 | 37.89 | 36.15 | 37.68 | 0 | +0.45(+1.21%) |
Jul 18, 2013 | 37.80 | 37.95 | 36.90 | 37.23 | 0 | -0.33(-0.88%) |
Jul 17, 2013 | 36.96 | 37.77 | 36.39 | 37.56 | 75,484 | +0.81(+2.20%) |
Jul 16, 2013 | 37.47 | 38.04 | 36.18 | 36.75 | 0 | -0.84(-2.23%) |
Jul 15, 2013 | 38.43 | 38.43 | 36.99 | 37.59 | 0 | -0.75(-1.96%) |
Jul 12, 2013 | 39.45 | 39.54 | 37.86 | 38.34 | 0 | -0.96(-2.44%) |
Jul 11, 2013 | 39.21 | 40.35 | 38.49 | 39.30 | 213,721 | +0.48(+1.24%) |
Jul 10, 2013 | 39.24 | 39.48 | 37.68 | 38.82 | 864,509 | +2.49(+6.85%) |
Jul 09, 2013 | 34.02 | 36.60 | 33.51 | 36.33 | 0 | +2.82(+8.42%) |
Jul 08, 2013 | 32.82 | 34.03 | 32.34 | 33.51 | 0 | +1.02(+3.14%) |
Jul 05, 2013 | 33.18 | 33.39 | 32.25 | 32.49 | 0 | -0.54(-1.63%) |
Jul 03, 2013 | 33.87 | 33.87 | 32.70 | 33.03 | 0 | -0.87(-2.57%) |
Jul 02, 2013 | 33.60 | 34.03 | 32.58 | 33.90 | 0 | +0.21(+0.62%) |