Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.88 | 39.33 | 38.68 | 39.10 | 0 | +0.15(+0.38%) |
Sep 26, 2013 | 37.69 | 38.96 | 37.69 | 38.95 | 1,400,936 | +1.26(+3.34%) |
Sep 25, 2013 | 38.00 | 38.07 | 37.50 | 37.69 | 0 | -0.38(-1.00%) |
Sep 24, 2013 | 38.36 | 38.36 | 37.88 | 38.07 | 961,181 | -0.22(-0.56%) |
Sep 23, 2013 | 38.56 | 38.71 | 37.76 | 38.29 | 0 | -0.50(-1.29%) |
Sep 20, 2013 | 38.89 | 38.94 | 38.53 | 38.79 | 0 | -0.17(-0.44%) |
Sep 19, 2013 | 39.82 | 39.82 | 38.86 | 38.96 | 0 | -0.66(-1.66%) |
Sep 18, 2013 | 39.97 | 40.01 | 38.95 | 39.62 | 1,358,037 | -0.27(-0.69%) |
Sep 17, 2013 | 39.46 | 40.15 | 39.01 | 39.90 | 0 | +0.49(+1.25%) |
Sep 16, 2013 | 39.88 | 39.80 | 39.15 | 39.40 | 0 | +0.08(+0.20%) |
Sep 13, 2013 | 38.68 | 40.01 | 38.63 | 39.33 | 0 | +0.79(+2.06%) |
Sep 12, 2013 | 37.97 | 38.60 | 37.86 | 38.53 | 807,573 | +0.75(+1.99%) |
Sep 11, 2013 | 37.44 | 37.81 | 37.19 | 37.78 | 0 | +0.23(+0.60%) |
Sep 10, 2013 | 37.23 | 37.58 | 37.12 | 37.55 | 0 | +0.44(+1.18%) |
Sep 09, 2013 | 36.73 | 37.43 | 36.53 | 37.12 | 0 | -0.49(-1.31%) |
Sep 06, 2013 | 37.43 | 37.72 | 36.71 | 37.61 | 0 | +0.22(+0.58%) |
Sep 05, 2013 | 37.27 | 37.52 | 37.10 | 37.39 | 0 | +0.27(+0.72%) |
Sep 04, 2013 | 37.12 | 37.27 | 36.82 | 37.13 | 0 | +0.09(+0.24%) |
Sep 03, 2013 | 37.54 | 37.75 | 36.72 | 37.04 | 0 | -0.16(-0.44%) |
Aug 30, 2013 | 37.28 | 37.34 | 37.00 | 37.20 | 0 | +0.02(+0.05%) |
Aug 29, 2013 | 37.02 | 37.44 | 36.93 | 37.18 | 0 | +0.24(+0.65%) |
Aug 28, 2013 | 36.69 | 37.18 | 36.65 | 36.94 | 0 | +0.21(+0.56%) |
Aug 27, 2013 | 37.19 | 37.19 | 36.70 | 36.74 | 0 | -0.72(-1.91%) |
Aug 26, 2013 | 37.36 | 37.61 | 37.18 | 37.45 | 0 | +0.12(+0.32%) |
Aug 23, 2013 | 37.42 | 37.51 | 37.01 | 37.33 | 0 | +0.01(+0.02%) |
Aug 22, 2013 | 37.30 | 37.73 | 37.18 | 37.32 | 0 | +0.15(+0.39%) |
Aug 21, 2013 | 36.96 | 37.36 | 36.92 | 37.18 | 0 | +0.14(+0.37%) |
Aug 20, 2013 | 37.19 | 37.39 | 37.00 | 37.04 | 0 | +0.07(+0.19%) |
Aug 19, 2013 | 37.18 | 37.34 | 36.94 | 36.97 | 0 | -0.25(-0.67%) |
Aug 16, 2013 | 37.52 | 37.66 | 37.19 | 37.22 | 0 | -0.13(-0.35%) |
Aug 15, 2013 | 37.09 | 37.44 | 36.81 | 37.35 | 701,050 | -0.19(-0.50%) |
Aug 14, 2013 | 37.68 | 37.82 | 37.36 | 37.54 | 336,639 | -0.29(-0.77%) |
Aug 13, 2013 | 38.17 | 38.17 | 37.48 | 37.83 | 428,621 | -0.09(-0.25%) |
Aug 12, 2013 | 37.92 | 38.14 | 37.77 | 37.92 | 655,285 | -0.21(-0.54%) |
Aug 09, 2013 | 38.12 | 38.27 | 37.73 | 38.13 | 719,309 | +0.36(+0.96%) |
Aug 08, 2013 | 37.91 | 37.98 | 37.69 | 37.77 | 636,898 | +0.11(+0.30%) |
Aug 07, 2013 | 37.73 | 38.19 | 37.49 | 37.66 | 760,314 | -0.16(-0.43%) |
Aug 06, 2013 | 38.27 | 38.29 | 37.67 | 37.82 | 831,192 | -0.38(-0.99%) |
Aug 05, 2013 | 38.77 | 38.88 | 38.08 | 38.20 | 936,805 | -0.68(-1.75%) |
Aug 02, 2013 | 38.34 | 38.89 | 38.19 | 38.88 | 1,336,897 | +0.67(+1.75%) |
Aug 01, 2013 | 37.34 | 38.24 | 37.22 | 38.21 | 1,292,492 | +1.07(+2.89%) |
Jul 31, 2013 | 37.30 | 37.47 | 37.06 | 37.13 | 0 | -0.29(-0.78%) |
Jul 30, 2013 | 37.44 | 37.48 | 36.93 | 37.43 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 37.75 | 37.75 | 37.11 | 37.43 | 0 | -0.25(-0.66%) |
Jul 26, 2013 | 35.95 | 37.72 | 35.88 | 37.67 | 0 | +2.20(+6.20%) |
Jul 25, 2013 | 37.32 | 37.39 | 34.82 | 35.47 | 3,947,049 | -0.63(-1.74%) |
Jul 24, 2013 | 37.03 | 37.03 | 35.98 | 36.10 | 0 | -0.64(-1.75%) |
Jul 23, 2013 | 37.27 | 37.39 | 36.66 | 36.75 | 0 | -0.28(-0.77%) |
Jul 22, 2013 | 37.23 | 37.35 | 36.99 | 37.03 | 0 | +0.14(+0.38%) |
Jul 19, 2013 | 37.05 | 37.22 | 36.88 | 36.89 | 762,214 | -0.30(-0.80%) |
Jul 18, 2013 | 37.21 | 37.51 | 37.09 | 37.18 | 0 | +0.22(+0.60%) |
Jul 17, 2013 | 37.50 | 37.61 | 36.93 | 36.96 | 710,201 | -0.51(-1.35%) |
Jul 16, 2013 | 37.93 | 37.93 | 37.00 | 37.47 | 0 | -0.37(-0.98%) |
Jul 15, 2013 | 38.08 | 38.13 | 37.73 | 37.84 | 0 | -0.15(-0.41%) |
Jul 12, 2013 | 38.36 | 38.59 | 37.89 | 37.99 | 0 | -0.46(-1.21%) |
Jul 11, 2013 | 38.31 | 38.59 | 38.01 | 38.46 | 0 | +0.36(+0.95%) |
Jul 10, 2013 | 37.67 | 38.20 | 37.65 | 38.10 | 0 | +0.27(+0.70%) |
Jul 09, 2013 | 38.68 | 38.68 | 37.81 | 37.83 | 0 | -0.46(-1.19%) |
Jul 08, 2013 | 38.25 | 38.53 | 37.85 | 38.28 | 0 | +0.09(+0.25%) |
Jul 05, 2013 | 38.03 | 38.19 | 37.65 | 38.19 | 0 | +0.42(+1.12%) |
Jul 03, 2013 | 37.80 | 37.92 | 37.47 | 37.77 | 0 | -0.02(-0.05%) |
Jul 02, 2013 | 38.10 | 38.19 | 37.15 | 37.79 | 1,525,153 | +0.38(+1.01%) |