Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.50 | 38.72 | 38.45 | 38.64 | 966,597 | -0.07(-0.19%) |
Sep 26, 2013 | 38.79 | 39.03 | 38.56 | 38.72 | 1,743,651 | -0.06(-0.15%) |
Sep 25, 2013 | 38.88 | 39.08 | 38.68 | 38.78 | 1,137,476 | -0.11(-0.28%) |
Sep 24, 2013 | 38.65 | 39.13 | 38.59 | 38.89 | 1,068,241 | +0.27(+0.71%) |
Sep 23, 2013 | 38.74 | 38.95 | 38.49 | 38.61 | 634,203 | -0.29(-0.75%) |
Sep 20, 2013 | 39.16 | 39.30 | 38.87 | 38.90 | 1,604,201 | -0.23(-0.59%) |
Sep 19, 2013 | 38.96 | 39.28 | 38.89 | 39.13 | 911,415 | +0.18(+0.47%) |
Sep 18, 2013 | 39.02 | 39.15 | 38.63 | 38.95 | 1,142,318 | +0.05(+0.13%) |
Sep 17, 2013 | 38.77 | 38.99 | 38.70 | 38.90 | 904,325 | +0.22(+0.56%) |
Sep 16, 2013 | 38.47 | 38.82 | 38.47 | 38.69 | 861,452 | +0.52(+1.37%) |
Sep 13, 2013 | 38.08 | 38.23 | 37.92 | 38.16 | 1,171,304 | +0.20(+0.52%) |
Sep 12, 2013 | 37.93 | 38.10 | 37.66 | 37.96 | 1,192,670 | +0.08(+0.22%) |
Sep 11, 2013 | 37.91 | 38.09 | 37.82 | 37.88 | 1,125,223 | -0.06(-0.15%) |
Sep 10, 2013 | 37.29 | 37.95 | 37.25 | 37.94 | 1,213,769 | +0.80(+2.16%) |
Sep 09, 2013 | 37.53 | 37.75 | 36.95 | 37.14 | 1,927,719 | -0.14(-0.38%) |
Sep 06, 2013 | 36.88 | 37.48 | 36.51 | 37.28 | 1,253,432 | +0.41(+1.12%) |
Sep 05, 2013 | 36.80 | 37.00 | 36.70 | 36.86 | 1,351,331 | +0.07(+0.20%) |
Sep 04, 2013 | 36.77 | 36.96 | 36.62 | 36.79 | 1,447,089 | +0.01(+0.02%) |
Sep 03, 2013 | 37.11 | 37.34 | 36.61 | 36.78 | 1,495,129 | +0.04(+0.11%) |
Aug 30, 2013 | 36.87 | 37.05 | 36.62 | 36.74 | 1,598,422 | -0.15(-0.40%) |
Aug 29, 2013 | 36.53 | 37.00 | 36.41 | 36.89 | 816,199 | +0.27(+0.74%) |
Aug 28, 2013 | 36.81 | 36.92 | 36.62 | 36.62 | 1,313,631 | -0.17(-0.47%) |
Aug 27, 2013 | 37.21 | 37.32 | 36.77 | 36.79 | 1,231,036 | -0.74(-1.98%) |
Aug 26, 2013 | 37.74 | 37.91 | 37.50 | 37.53 | 1,630,016 | -0.24(-0.63%) |
Aug 23, 2013 | 37.96 | 38.15 | 37.68 | 37.77 | 1,482,840 | -0.07(-0.20%) |
Aug 22, 2013 | 37.77 | 37.93 | 37.65 | 37.85 | 786,060 | +0.19(+0.50%) |
Aug 21, 2013 | 37.76 | 37.97 | 37.43 | 37.66 | 1,212,622 | -0.21(-0.55%) |
Aug 20, 2013 | 37.86 | 38.05 | 37.80 | 37.86 | 1,216,849 | -0.01(-0.02%) |
Aug 19, 2013 | 38.01 | 38.26 | 37.84 | 37.87 | 1,017,373 | -0.23(-0.61%) |
Aug 16, 2013 | 38.01 | 38.18 | 37.94 | 38.10 | 1,951,842 | +0.07(+0.20%) |
Aug 15, 2013 | 38.48 | 38.51 | 37.96 | 38.03 | 1,894,352 | -0.78(-2.00%) |
Aug 14, 2013 | 38.73 | 39.00 | 38.72 | 38.81 | 1,195,636 | -0.02(-0.04%) |
Aug 13, 2013 | 39.05 | 39.14 | 38.43 | 38.82 | 3,262,336 | -0.36(-0.91%) |
Aug 12, 2013 | 38.65 | 39.44 | 38.58 | 39.18 | 2,586,198 | +0.38(+0.98%) |
Aug 09, 2013 | 38.39 | 38.98 | 38.39 | 38.80 | 1,367,214 | +0.35(+0.90%) |
Aug 08, 2013 | 38.58 | 38.82 | 38.32 | 38.45 | 2,173,600 | +0.09(+0.24%) |
Aug 07, 2013 | 37.88 | 38.48 | 37.73 | 38.36 | 2,165,342 | +0.40(+1.04%) |
Aug 06, 2013 | 37.53 | 38.23 | 37.49 | 37.96 | 2,187,563 | +0.35(+0.92%) |
Aug 05, 2013 | 37.36 | 37.71 | 37.28 | 37.62 | 2,334,534 | +0.16(+0.42%) |
Aug 02, 2013 | 37.00 | 37.54 | 36.77 | 37.46 | 2,164,610 | +0.40(+1.07%) |
Aug 01, 2013 | 35.82 | 37.10 | 35.75 | 37.06 | 2,537,208 | +1.40(+3.92%) |
Jul 31, 2013 | 35.49 | 35.82 | 35.35 | 35.67 | 3,019,497 | +0.08(+0.23%) |
Jul 30, 2013 | 36.77 | 36.81 | 35.39 | 35.58 | 3,147,793 | -1.01(-2.75%) |
Jul 29, 2013 | 36.53 | 36.70 | 36.47 | 36.59 | 1,100,929 | -0.06(-0.16%) |
Jul 26, 2013 | 36.52 | 36.65 | 36.24 | 36.65 | 969,187 | -0.17(-0.45%) |
Jul 25, 2013 | 36.65 | 36.89 | 36.44 | 36.81 | 1,102,832 | +0.19(+0.52%) |
Jul 24, 2013 | 36.98 | 37.05 | 36.57 | 36.62 | 1,056,949 | -0.18(-0.49%) |
Jul 23, 2013 | 36.96 | 36.99 | 36.64 | 36.81 | 1,645,116 | +0.21(+0.56%) |
Jul 22, 2013 | 36.65 | 36.67 | 36.55 | 36.60 | 1,485,558 | -0.07(-0.18%) |
Jul 19, 2013 | 37.08 | 37.08 | 36.62 | 36.67 | 1,141,300 | -0.28(-0.76%) |
Jul 18, 2013 | 36.99 | 37.24 | 36.87 | 36.95 | 757,511 | -0.02(-0.07%) |
Jul 17, 2013 | 37.01 | 37.14 | 36.80 | 36.97 | 443,692 | +0.03(+0.09%) |
Jul 16, 2013 | 37.20 | 37.34 | 36.84 | 36.94 | 913,073 | -0.29(-0.78%) |
Jul 15, 2013 | 37.18 | 37.42 | 37.01 | 37.23 | 715,737 | -0.01(-0.02%) |
Jul 12, 2013 | 37.46 | 37.54 | 37.00 | 37.24 | 1,142,558 | -0.24(-0.64%) |
Jul 11, 2013 | 37.45 | 37.54 | 37.20 | 37.48 | 1,328,588 | +0.41(+1.09%) |
Jul 10, 2013 | 36.67 | 37.12 | 36.67 | 37.07 | 1,476,633 | +0.36(+0.97%) |
Jul 09, 2013 | 37.03 | 36.88 | 36.59 | 36.72 | 1,208,693 | -0.17(-0.45%) |
Jul 08, 2013 | 36.36 | 36.95 | 36.32 | 36.88 | 1,872,587 | +0.83(+2.29%) |
Jul 05, 2013 | 35.88 | 36.07 | 35.64 | 36.05 | 1,399,379 | +0.48(+1.35%) |
Jul 03, 2013 | 35.30 | 35.79 | 35.21 | 35.58 | 1,719,550 | +0.21(+0.58%) |
Jul 02, 2013 | 35.91 | 35.99 | 35.31 | 35.37 | 2,267,186 | -0.50(-1.41%) |