Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.34 | 37.84 | 37.23 | 37.70 | 605,937 | +0.09(+0.24%) |
Sep 27, 2013 | 37.54 | 37.74 | 37.52 | 37.61 | 0 | -0.26(-0.69%) |
Sep 26, 2013 | 38.14 | 38.14 | 37.50 | 37.87 | 703,554 | +0.37(+0.99%) |
Sep 25, 2013 | 37.42 | 37.74 | 37.42 | 37.50 | 0 | +0.08(+0.21%) |
Sep 24, 2013 | 37.47 | 37.68 | 37.31 | 37.42 | 311,889 | -0.08(-0.21%) |
Sep 23, 2013 | 37.67 | 37.97 | 37.42 | 37.50 | 396,430 | -0.44(-1.16%) |
Sep 20, 2013 | 38.09 | 38.10 | 37.83 | 37.94 | 0 | -0.13(-0.34%) |
Sep 19, 2013 | 37.95 | 38.09 | 37.71 | 38.07 | 0 | +0.11(+0.29%) |
Sep 18, 2013 | 37.64 | 37.98 | 37.36 | 37.96 | 0 | +0.32(+0.85%) |
Sep 17, 2013 | 37.25 | 37.64 | 37.21 | 37.64 | 0 | +0.39(+1.05%) |
Sep 16, 2013 | 37.47 | 37.62 | 37.16 | 37.25 | 0 | -0.16(-0.43%) |
Sep 13, 2013 | 37.14 | 37.44 | 37.14 | 37.41 | 0 | +0.24(+0.65%) |
Sep 12, 2013 | 37.37 | 37.49 | 37.02 | 37.17 | 508,477 | -0.29(-0.77%) |
Sep 11, 2013 | 37.11 | 37.48 | 37.11 | 37.46 | 417,481 | +0.22(+0.59%) |
Sep 10, 2013 | 37.72 | 37.72 | 36.95 | 37.24 | 554,312 | +0.37(+1.00%) |
Sep 09, 2013 | 36.46 | 37.00 | 36.42 | 36.87 | 0 | +0.44(+1.21%) |
Sep 06, 2013 | 36.37 | 36.71 | 36.05 | 36.43 | 0 | +0.09(+0.25%) |
Sep 05, 2013 | 36.02 | 36.50 | 36.02 | 36.34 | 452,866 | +0.29(+0.79%) |
Sep 04, 2013 | 35.47 | 36.20 | 35.44 | 36.05 | 943,569 | +0.53(+1.51%) |
Sep 03, 2013 | 36.07 | 36.70 | 35.27 | 35.52 | 0 | -0.74(-2.04%) |
Aug 30, 2013 | 36.63 | 36.81 | 36.13 | 36.26 | 0 | -0.32(-0.87%) |
Aug 29, 2013 | 36.54 | 36.95 | 36.23 | 36.58 | 0 | +0.02(+0.05%) |
Aug 28, 2013 | 36.37 | 36.81 | 36.37 | 36.56 | 397,678 | +0.12(+0.33%) |
Aug 27, 2013 | 36.75 | 37.04 | 36.44 | 36.44 | 469,707 | -0.78(-2.10%) |
Aug 26, 2013 | 36.86 | 37.50 | 36.86 | 37.22 | 514,954 | +0.28(+0.76%) |
Aug 23, 2013 | 37.09 | 37.25 | 36.83 | 36.94 | 0 | +0.12(+0.33%) |
Aug 22, 2013 | 36.81 | 37.40 | 36.54 | 36.82 | 0 | +0.26(+0.71%) |
Aug 21, 2013 | 36.70 | 37.11 | 36.53 | 36.56 | 453,600 | -0.45(-1.22%) |
Aug 20, 2013 | 36.72 | 37.17 | 36.61 | 37.01 | 326,499 | +0.29(+0.79%) |
Aug 19, 2013 | 36.88 | 37.12 | 36.72 | 36.72 | 352,530 | -0.24(-0.65%) |
Aug 16, 2013 | 37.16 | 37.27 | 36.63 | 36.96 | 0 | +0.04(+0.11%) |
Aug 15, 2013 | 37.39 | 37.57 | 36.85 | 36.92 | 432,561 | -0.79(-2.09%) |
Aug 14, 2013 | 37.75 | 37.84 | 37.46 | 37.71 | 480,744 | -0.10(-0.26%) |
Aug 13, 2013 | 37.38 | 37.91 | 37.33 | 37.81 | 505,783 | +0.54(+1.45%) |
Aug 12, 2013 | 37.11 | 37.49 | 37.11 | 37.27 | 552,297 | +0.00(+0.00%) |
Aug 09, 2013 | 37.74 | 37.74 | 36.99 | 37.27 | 588,458 | +0.04(+0.11%) |
Aug 08, 2013 | 37.41 | 37.43 | 37.12 | 37.23 | 403,210 | -0.04(-0.11%) |
Aug 07, 2013 | 37.19 | 37.37 | 36.88 | 37.27 | 345,316 | -0.02(-0.05%) |
Aug 06, 2013 | 37.50 | 37.55 | 37.19 | 37.29 | 451,570 | -0.39(-1.04%) |
Aug 05, 2013 | 37.57 | 37.79 | 37.56 | 37.68 | 225,526 | -0.03(-0.08%) |
Aug 02, 2013 | 37.79 | 37.98 | 37.57 | 37.71 | 421,636 | -0.32(-0.84%) |
Aug 01, 2013 | 37.39 | 38.10 | 37.37 | 38.03 | 1,034,526 | +0.99(+2.67%) |
Jul 31, 2013 | 36.82 | 37.37 | 36.75 | 37.04 | 0 | +0.25(+0.68%) |
Jul 30, 2013 | 36.90 | 37.03 | 36.54 | 36.79 | 0 | +0.37(+1.02%) |
Jul 29, 2013 | 36.32 | 36.51 | 36.17 | 36.42 | 0 | +0.10(+0.28%) |
Jul 26, 2013 | 36.65 | 36.72 | 36.25 | 36.32 | 0 | -0.47(-1.28%) |
Jul 25, 2013 | 37.13 | 37.26 | 36.75 | 36.79 | 0 | -0.45(-1.21%) |
Jul 24, 2013 | 37.51 | 37.58 | 37.16 | 37.24 | 0 | -0.10(-0.27%) |
Jul 23, 2013 | 37.55 | 37.60 | 37.22 | 37.34 | 0 | -0.14(-0.37%) |
Jul 22, 2013 | 37.34 | 37.65 | 37.33 | 37.48 | 0 | +0.01(+0.03%) |
Jul 19, 2013 | 37.38 | 37.54 | 37.17 | 37.47 | 0 | -0.16(-0.43%) |
Jul 18, 2013 | 37.65 | 37.89 | 37.48 | 37.63 | 0 | +0.12(+0.32%) |
Jul 17, 2013 | 37.56 | 37.66 | 37.28 | 37.51 | 244,954 | +0.09(+0.24%) |
Jul 16, 2013 | 37.52 | 37.80 | 37.32 | 37.42 | 0 | -0.18(-0.48%) |
Jul 15, 2013 | 37.12 | 37.78 | 37.07 | 37.60 | 0 | +0.01(+0.03%) |
Jul 12, 2013 | 37.07 | 37.66 | 37.07 | 37.59 | 0 | +0.39(+1.05%) |
Jul 11, 2013 | 37.02 | 37.21 | 36.92 | 37.20 | 0 | +0.36(+0.98%) |
Jul 10, 2013 | 36.24 | 36.84 | 36.08 | 36.84 | 0 | +0.60(+1.66%) |
Jul 09, 2013 | 35.90 | 36.27 | 35.88 | 36.24 | 0 | +0.36(+1.00%) |
Jul 08, 2013 | 36.11 | 36.26 | 35.83 | 35.88 | 0 | -0.23(-0.64%) |
Jul 05, 2013 | 35.80 | 36.14 | 35.16 | 36.11 | 0 | +0.56(+1.58%) |
Jul 03, 2013 | 35.21 | 35.64 | 35.13 | 35.55 | 0 | +0.15(+0.42%) |
Jul 02, 2013 | 35.95 | 36.21 | 35.23 | 35.40 | 0 | -0.59(-1.64%) |