Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.72 | 39.30 | 38.33 | 39.22 | 516,990 | +0.37(+0.96%) |
Sep 26, 2013 | 39.12 | 39.40 | 38.72 | 38.85 | 489,639 | -0.53(-1.34%) |
Sep 25, 2013 | 39.35 | 39.57 | 39.22 | 39.38 | 373,363 | +0.17(+0.42%) |
Sep 24, 2013 | 38.95 | 39.46 | 38.75 | 39.21 | 551,857 | +0.32(+0.83%) |
Sep 23, 2013 | 39.38 | 39.54 | 38.67 | 38.89 | 406,557 | -0.69(-1.74%) |
Sep 20, 2013 | 39.20 | 39.58 | 38.56 | 39.58 | 1,201,139 | +0.55(+1.40%) |
Sep 19, 2013 | 39.28 | 39.47 | 38.80 | 39.03 | 248,786 | -0.33(-0.83%) |
Sep 18, 2013 | 38.36 | 39.43 | 37.56 | 39.36 | 548,707 | +0.97(+2.54%) |
Sep 17, 2013 | 38.59 | 38.84 | 38.25 | 38.38 | 194,924 | -0.21(-0.54%) |
Sep 16, 2013 | 38.90 | 38.99 | 38.44 | 38.59 | 313,669 | +0.37(+0.96%) |
Sep 13, 2013 | 38.41 | 38.80 | 38.20 | 38.22 | 365,166 | -0.33(-0.85%) |
Sep 12, 2013 | 39.61 | 39.61 | 38.42 | 38.55 | 854,089 | -0.92(-2.33%) |
Sep 11, 2013 | 39.40 | 39.47 | 38.76 | 39.47 | 673,469 | +0.43(+1.10%) |
Sep 10, 2013 | 39.41 | 39.43 | 38.12 | 39.04 | 741,593 | -0.33(-0.83%) |
Sep 09, 2013 | 39.82 | 40.37 | 39.22 | 39.37 | 504,686 | -0.43(-1.09%) |
Sep 06, 2013 | 39.35 | 40.07 | 38.95 | 39.80 | 192,526 | +0.81(+2.09%) |
Sep 05, 2013 | 39.26 | 39.75 | 38.65 | 38.99 | 181,213 | -0.40(-1.01%) |
Sep 04, 2013 | 38.97 | 39.57 | 38.54 | 39.39 | 188,138 | +0.41(+1.05%) |
Sep 03, 2013 | 39.34 | 39.38 | 38.51 | 38.98 | 229,436 | -0.08(-0.21%) |
Aug 30, 2013 | 39.52 | 39.56 | 38.87 | 39.06 | 266,704 | -0.45(-1.14%) |
Aug 29, 2013 | 39.65 | 40.25 | 39.50 | 39.51 | 418,587 | -0.33(-0.84%) |
Aug 28, 2013 | 39.57 | 39.95 | 39.30 | 39.85 | 293,326 | +0.34(+0.87%) |
Aug 27, 2013 | 39.68 | 40.01 | 39.23 | 39.50 | 200,716 | -0.62(-1.55%) |
Aug 26, 2013 | 40.36 | 40.40 | 39.86 | 40.12 | 274,883 | -0.08(-0.21%) |
Aug 23, 2013 | 39.17 | 40.24 | 39.00 | 40.21 | 241,168 | +0.96(+2.44%) |
Aug 22, 2013 | 39.41 | 39.66 | 38.94 | 39.25 | 360,036 | -0.13(-0.33%) |
Aug 21, 2013 | 39.05 | 39.84 | 38.85 | 39.38 | 453,424 | -0.06(-0.15%) |
Aug 20, 2013 | 38.37 | 39.54 | 38.37 | 39.44 | 386,401 | +1.14(+2.96%) |
Aug 19, 2013 | 38.44 | 38.82 | 38.07 | 38.31 | 591,808 | -0.30(-0.79%) |
Aug 16, 2013 | 38.55 | 38.83 | 38.43 | 38.61 | 519,562 | -0.01(-0.02%) |
Aug 15, 2013 | 38.69 | 38.94 | 38.03 | 38.62 | 881,900 | -0.49(-1.25%) |
Aug 14, 2013 | 39.11 | 39.73 | 38.78 | 39.10 | 317,075 | +0.05(+0.14%) |
Aug 13, 2013 | 39.80 | 40.08 | 38.94 | 39.05 | 321,578 | -0.81(-2.03%) |
Aug 12, 2013 | 40.86 | 40.86 | 39.78 | 39.86 | 223,863 | -1.02(-2.49%) |
Aug 09, 2013 | 40.04 | 41.06 | 39.83 | 40.87 | 369,489 | +0.96(+2.41%) |
Aug 08, 2013 | 39.71 | 40.08 | 39.48 | 39.91 | 169,392 | +0.27(+0.67%) |
Aug 07, 2013 | 39.91 | 39.98 | 39.29 | 39.64 | 201,029 | -0.45(-1.13%) |
Aug 06, 2013 | 40.11 | 40.95 | 39.82 | 40.09 | 578,526 | -0.66(-1.62%) |
Aug 05, 2013 | 41.13 | 41.51 | 40.53 | 40.75 | 214,830 | -0.64(-1.55%) |
Aug 02, 2013 | 41.29 | 41.62 | 40.81 | 41.40 | 228,304 | +0.12(+0.30%) |
Aug 01, 2013 | 42.18 | 42.25 | 41.16 | 41.27 | 279,916 | -0.70(-1.66%) |
Jul 31, 2013 | 42.33 | 42.39 | 41.52 | 41.97 | 405,145 | -0.14(-0.34%) |
Jul 30, 2013 | 41.46 | 42.31 | 41.46 | 42.11 | 405,546 | +0.59(+1.42%) |
Jul 29, 2013 | 42.34 | 42.50 | 41.32 | 41.52 | 322,735 | -0.61(-1.44%) |
Jul 26, 2013 | 41.15 | 42.90 | 41.15 | 42.13 | 924,442 | +1.83(+4.54%) |
Jul 25, 2013 | 40.11 | 40.31 | 39.79 | 40.30 | 295,777 | +0.05(+0.13%) |
Jul 24, 2013 | 41.28 | 41.28 | 39.75 | 40.24 | 368,527 | -0.85(-2.07%) |
Jul 23, 2013 | 41.55 | 41.57 | 41.04 | 41.09 | 202,352 | -0.37(-0.89%) |
Jul 22, 2013 | 41.00 | 41.54 | 40.71 | 41.46 | 255,282 | +0.36(+0.88%) |
Jul 19, 2013 | 41.41 | 41.55 | 41.07 | 41.10 | 256,761 | -0.33(-0.80%) |
Jul 18, 2013 | 41.40 | 41.65 | 41.40 | 41.43 | 337,971 | +0.01(+0.01%) |
Jul 17, 2013 | 41.42 | 41.56 | 41.14 | 41.43 | 294,983 | -0.13(-0.31%) |
Jul 16, 2013 | 41.66 | 41.80 | 41.02 | 41.56 | 301,018 | -0.24(-0.58%) |
Jul 15, 2013 | 40.83 | 42.31 | 40.83 | 41.80 | 452,357 | +0.30(+0.73%) |
Jul 12, 2013 | 41.90 | 41.97 | 41.42 | 41.50 | 292,294 | -0.38(-0.91%) |
Jul 11, 2013 | 41.00 | 42.17 | 40.83 | 41.88 | 474,753 | +1.05(+2.56%) |
Jul 10, 2013 | 40.56 | 40.93 | 40.24 | 40.83 | 314,227 | +0.27(+0.66%) |
Jul 09, 2013 | 39.60 | 40.69 | 39.37 | 40.56 | 368,266 | +1.19(+3.03%) |
Jul 08, 2013 | 39.56 | 39.77 | 39.33 | 39.37 | 332,263 | -0.20(-0.50%) |
Jul 05, 2013 | 39.97 | 40.11 | 38.69 | 39.57 | 602,640 | -0.21(-0.54%) |
Jul 03, 2013 | 39.92 | 40.01 | 39.19 | 39.78 | 483,379 | -0.21(-0.53%) |
Jul 02, 2013 | 39.63 | 40.27 | 39.52 | 39.99 | 606,364 | +0.42(+1.05%) |