Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.35 | 39.78 | 38.92 | 39.40 | 149,810 | -0.20(-0.49%) |
Sep 27, 2013 | 38.66 | 39.90 | 38.49 | 39.59 | 0 | +0.64(+1.66%) |
Sep 26, 2013 | 37.89 | 39.36 | 37.69 | 38.95 | 265,810 | +1.24(+3.29%) |
Sep 25, 2013 | 36.67 | 37.83 | 36.47 | 37.71 | 353,760 | +0.92(+2.51%) |
Sep 24, 2013 | 35.21 | 37.22 | 35.09 | 36.78 | 445,828 | -0.54(-1.46%) |
Sep 23, 2013 | 37.28 | 37.51 | 37.01 | 37.33 | 283,551 | +0.08(+0.23%) |
Sep 20, 2013 | 37.50 | 37.68 | 37.12 | 37.24 | 0 | -0.31(-0.84%) |
Sep 19, 2013 | 38.34 | 38.34 | 37.54 | 37.56 | 172,909 | -0.53(-1.40%) |
Sep 18, 2013 | 37.83 | 38.24 | 37.46 | 38.09 | 0 | +0.21(+0.56%) |
Sep 17, 2013 | 37.50 | 38.11 | 37.45 | 37.88 | 0 | +0.30(+0.79%) |
Sep 16, 2013 | 37.96 | 37.84 | 37.48 | 37.58 | 0 | +0.15(+0.39%) |
Sep 13, 2013 | 37.80 | 38.09 | 37.34 | 37.43 | 0 | -0.22(-0.59%) |
Sep 12, 2013 | 37.90 | 38.09 | 37.45 | 37.66 | 0 | -0.36(-0.94%) |
Sep 11, 2013 | 38.03 | 38.29 | 37.72 | 38.01 | 0 | -0.12(-0.31%) |
Sep 10, 2013 | 37.91 | 39.09 | 37.76 | 38.13 | 355,035 | +0.25(+0.67%) |
Sep 09, 2013 | 37.25 | 38.00 | 37.25 | 37.88 | 0 | +0.64(+1.71%) |
Sep 06, 2013 | 38.06 | 38.39 | 36.92 | 37.24 | 0 | -0.70(-1.83%) |
Sep 05, 2013 | 37.61 | 38.20 | 37.61 | 37.94 | 263,530 | +0.03(+0.07%) |
Sep 04, 2013 | 37.49 | 38.22 | 37.49 | 37.91 | 0 | +0.45(+1.20%) |
Sep 03, 2013 | 37.90 | 38.29 | 37.20 | 37.46 | 0 | -0.10(-0.27%) |
Aug 30, 2013 | 37.96 | 37.96 | 37.43 | 37.56 | 0 | -0.42(-1.09%) |
Aug 29, 2013 | 37.13 | 38.05 | 37.05 | 37.98 | 142,255 | +0.89(+2.40%) |
Aug 28, 2013 | 36.39 | 37.31 | 36.11 | 37.09 | 0 | +0.64(+1.75%) |
Aug 27, 2013 | 37.47 | 37.76 | 36.44 | 36.45 | 204,046 | -1.43(-3.76%) |
Aug 26, 2013 | 37.55 | 38.00 | 36.91 | 37.88 | 0 | +0.37(+1.00%) |
Aug 23, 2013 | 36.67 | 37.51 | 36.21 | 37.50 | 0 | +0.75(+2.03%) |
Aug 22, 2013 | 36.50 | 36.88 | 36.33 | 36.76 | 96,712 | +0.34(+0.93%) |
Aug 21, 2013 | 36.72 | 36.87 | 35.99 | 36.42 | 0 | -0.49(-1.33%) |
Aug 20, 2013 | 36.75 | 37.70 | 36.46 | 36.91 | 151,752 | +0.25(+0.67%) |
Aug 19, 2013 | 36.27 | 37.15 | 36.27 | 36.66 | 166,023 | +0.14(+0.39%) |
Aug 16, 2013 | 36.39 | 37.02 | 36.39 | 36.52 | 0 | -0.09(-0.25%) |
Aug 15, 2013 | 37.27 | 38.51 | 36.42 | 36.61 | 155,019 | -1.01(-2.68%) |
Aug 14, 2013 | 37.94 | 38.05 | 37.46 | 37.62 | 101,991 | -0.43(-1.13%) |
Aug 13, 2013 | 38.09 | 38.21 | 37.42 | 38.05 | 80,649 | +0.06(+0.16%) |
Aug 12, 2013 | 37.55 | 38.02 | 37.52 | 38.00 | 93,262 | +0.33(+0.88%) |
Aug 09, 2013 | 37.94 | 38.31 | 37.67 | 37.67 | 101,909 | -0.34(-0.89%) |
Aug 08, 2013 | 37.60 | 38.09 | 37.33 | 38.00 | 158,251 | +0.68(+1.81%) |
Aug 07, 2013 | 37.67 | 37.98 | 37.19 | 37.33 | 166,608 | -0.30(-0.81%) |
Aug 06, 2013 | 37.24 | 37.73 | 36.76 | 37.63 | 180,861 | +0.25(+0.66%) |
Aug 05, 2013 | 37.24 | 37.51 | 37.15 | 37.39 | 344,623 | +0.16(+0.43%) |
Aug 02, 2013 | 37.20 | 37.31 | 36.95 | 37.23 | 268,273 | -0.02(-0.05%) |
Aug 01, 2013 | 36.60 | 37.28 | 36.60 | 37.24 | 260,994 | +0.77(+2.11%) |
Jul 31, 2013 | 36.36 | 36.95 | 36.36 | 36.47 | 0 | +0.15(+0.42%) |
Jul 30, 2013 | 36.70 | 37.10 | 36.18 | 36.32 | 0 | -0.35(-0.95%) |
Jul 29, 2013 | 37.50 | 37.58 | 36.62 | 36.67 | 0 | -1.00(-2.65%) |
Jul 26, 2013 | 37.66 | 38.09 | 37.39 | 37.67 | 0 | -0.30(-0.78%) |
Jul 25, 2013 | 39.25 | 39.25 | 36.31 | 37.96 | 0 | -2.84(-6.95%) |
Jul 24, 2013 | 41.09 | 41.38 | 40.47 | 40.80 | 0 | -0.20(-0.50%) |
Jul 23, 2013 | 41.48 | 42.31 | 40.80 | 41.00 | 0 | -0.50(-1.20%) |
Jul 22, 2013 | 41.13 | 41.64 | 41.26 | 41.50 | 0 | +0.24(+0.57%) |
Jul 19, 2013 | 41.66 | 41.91 | 41.09 | 41.26 | 0 | -0.35(-0.83%) |
Jul 18, 2013 | 41.60 | 42.05 | 41.56 | 41.61 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 42.11 | 42.32 | 41.50 | 41.60 | 328,996 | -0.23(-0.55%) |
Jul 16, 2013 | 42.38 | 42.47 | 41.72 | 41.83 | 184,901 | -0.64(-1.51%) |
Jul 15, 2013 | 42.17 | 42.62 | 42.17 | 42.47 | 0 | +0.34(+0.80%) |
Jul 12, 2013 | 42.19 | 42.73 | 42.08 | 42.13 | 0 | -0.23(-0.54%) |
Jul 11, 2013 | 43.12 | 43.27 | 42.24 | 42.36 | 0 | -0.43(-1.01%) |
Jul 10, 2013 | 42.81 | 43.17 | 42.55 | 42.79 | 0 | +0.05(+0.12%) |
Jul 09, 2013 | 42.46 | 43.12 | 42.36 | 42.74 | 0 | +0.38(+0.90%) |
Jul 08, 2013 | 42.55 | 42.96 | 42.17 | 42.36 | 244,675 | +0.03(+0.08%) |
Jul 05, 2013 | 42.63 | 42.63 | 41.40 | 42.33 | 0 | +0.35(+0.83%) |
Jul 03, 2013 | 41.66 | 42.10 | 41.66 | 41.98 | 0 | +0.28(+0.67%) |
Jul 02, 2013 | 41.03 | 41.73 | 40.84 | 41.70 | 0 | +0.63(+1.54%) |