Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 36.50 | 37.50 | 36.22 | 37.02 | 0 | +0.17(+0.46%) |
Sep 26, 2013 | 36.55 | 37.01 | 36.55 | 36.85 | 347,861 | +0.32(+0.88%) |
Sep 25, 2013 | 36.68 | 37.15 | 36.47 | 36.53 | 573,610 | -0.26(-0.71%) |
Sep 24, 2013 | 36.47 | 37.11 | 36.25 | 36.79 | 356,673 | +0.22(+0.60%) |
Sep 23, 2013 | 36.74 | 36.88 | 36.27 | 36.57 | 376,344 | -0.27(-0.73%) |
Sep 20, 2013 | 37.18 | 37.43 | 36.68 | 36.84 | 0 | -0.14(-0.38%) |
Sep 19, 2013 | 36.64 | 37.29 | 36.64 | 36.98 | 551,505 | +0.44(+1.20%) |
Sep 18, 2013 | 35.15 | 36.67 | 35.10 | 36.54 | 0 | +1.29(+3.66%) |
Sep 17, 2013 | 35.17 | 35.45 | 35.13 | 35.25 | 0 | +0.03(+0.09%) |
Sep 16, 2013 | 35.70 | 35.80 | 35.18 | 35.22 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 35.27 | 35.48 | 35.16 | 35.21 | 0 | +0.08(+0.23%) |
Sep 12, 2013 | 35.51 | 35.60 | 35.09 | 35.13 | 0 | -0.33(-0.93%) |
Sep 11, 2013 | 35.08 | 35.74 | 35.08 | 35.46 | 0 | +0.25(+0.71%) |
Sep 10, 2013 | 34.95 | 35.60 | 34.90 | 35.21 | 877,953 | +0.36(+1.03%) |
Sep 09, 2013 | 34.80 | 35.20 | 34.69 | 34.85 | 0 | +0.03(+0.09%) |
Sep 06, 2013 | 35.29 | 35.45 | 34.63 | 34.82 | 0 | -0.68(-1.92%) |
Sep 05, 2013 | 35.95 | 36.08 | 35.40 | 35.50 | 0 | -0.51(-1.42%) |
Sep 04, 2013 | 36.49 | 36.54 | 35.81 | 36.01 | 0 | -0.54(-1.48%) |
Sep 03, 2013 | 36.39 | 36.85 | 35.73 | 36.55 | 0 | +0.22(+0.61%) |
Aug 30, 2013 | 36.78 | 37.00 | 36.30 | 36.33 | 0 | -0.57(-1.54%) |
Aug 29, 2013 | 36.68 | 37.43 | 36.68 | 36.90 | 232,460 | +0.07(+0.19%) |
Aug 28, 2013 | 36.71 | 37.19 | 36.53 | 36.83 | 0 | +0.20(+0.55%) |
Aug 27, 2013 | 37.45 | 37.94 | 36.56 | 36.63 | 398,870 | -1.45(-3.81%) |
Aug 26, 2013 | 38.20 | 38.69 | 37.80 | 38.08 | 0 | -0.14(-0.37%) |
Aug 23, 2013 | 38.61 | 38.90 | 37.84 | 38.22 | 0 | -0.44(-1.14%) |
Aug 22, 2013 | 37.89 | 38.84 | 37.33 | 38.66 | 197,142 | +0.79(+2.09%) |
Aug 21, 2013 | 38.20 | 38.41 | 37.59 | 37.87 | 0 | -0.43(-1.12%) |
Aug 20, 2013 | 37.43 | 38.33 | 37.20 | 38.30 | 247,960 | +1.00(+2.68%) |
Aug 19, 2013 | 37.82 | 38.10 | 37.30 | 37.30 | 255,538 | -0.74(-1.95%) |
Aug 16, 2013 | 36.68 | 38.04 | 36.55 | 38.04 | 0 | +1.19(+3.23%) |
Aug 15, 2013 | 36.97 | 37.34 | 36.12 | 36.85 | 685,459 | -0.71(-1.89%) |
Aug 14, 2013 | 37.91 | 38.35 | 37.34 | 37.56 | 251,500 | -0.37(-0.98%) |
Aug 13, 2013 | 37.99 | 38.19 | 37.51 | 37.93 | 320,273 | -0.07(-0.18%) |
Aug 12, 2013 | 37.68 | 38.07 | 37.33 | 38.00 | 766,207 | +0.06(+0.16%) |
Aug 09, 2013 | 38.88 | 39.83 | 36.53 | 37.94 | 1,801,445 | -1.75(-4.41%) |
Aug 08, 2013 | 39.25 | 39.79 | 39.07 | 39.69 | 373,026 | +0.58(+1.48%) |
Aug 07, 2013 | 40.21 | 40.34 | 39.09 | 39.11 | 434,230 | -1.32(-3.26%) |
Aug 06, 2013 | 41.03 | 41.09 | 40.28 | 40.43 | 257,039 | -0.65(-1.58%) |
Aug 05, 2013 | 41.24 | 41.71 | 40.98 | 41.08 | 287,574 | -0.34(-0.82%) |
Aug 02, 2013 | 41.20 | 41.69 | 40.81 | 41.42 | 360,376 | +0.27(+0.66%) |
Aug 01, 2013 | 41.13 | 41.64 | 40.88 | 41.15 | 328,382 | +0.36(+0.88%) |
Jul 31, 2013 | 40.49 | 41.38 | 40.26 | 40.79 | 0 | +0.54(+1.34%) |
Jul 30, 2013 | 40.28 | 40.29 | 39.49 | 40.25 | 0 | +0.05(+0.12%) |
Jul 29, 2013 | 40.77 | 40.95 | 40.14 | 40.20 | 0 | -0.71(-1.74%) |
Jul 26, 2013 | 40.85 | 41.33 | 40.50 | 40.91 | 0 | -0.35(-0.85%) |
Jul 25, 2013 | 40.82 | 41.27 | 40.43 | 41.26 | 0 | +0.23(+0.56%) |
Jul 24, 2013 | 42.37 | 42.64 | 40.88 | 41.03 | 0 | -1.25(-2.96%) |
Jul 23, 2013 | 42.21 | 42.70 | 41.99 | 42.28 | 0 | +0.11(+0.26%) |
Jul 22, 2013 | 41.98 | 42.48 | 41.77 | 42.17 | 0 | +0.10(+0.24%) |
Jul 19, 2013 | 41.89 | 42.57 | 41.53 | 42.07 | 0 | +0.17(+0.41%) |
Jul 18, 2013 | 40.81 | 42.30 | 40.81 | 41.90 | 0 | +1.16(+2.85%) |
Jul 17, 2013 | 40.42 | 41.05 | 40.02 | 40.74 | 322,479 | +0.47(+1.17%) |
Jul 16, 2013 | 40.32 | 40.66 | 39.90 | 40.27 | 0 | -0.09(-0.22%) |
Jul 15, 2013 | 40.16 | 40.56 | 40.06 | 40.36 | 0 | +0.31(+0.77%) |
Jul 12, 2013 | 39.81 | 40.51 | 39.61 | 40.05 | 0 | +0.30(+0.75%) |
Jul 11, 2013 | 39.21 | 39.89 | 38.97 | 39.75 | 0 | +1.12(+2.90%) |
Jul 10, 2013 | 37.83 | 38.75 | 37.67 | 38.63 | 0 | +0.85(+2.25%) |
Jul 09, 2013 | 37.51 | 37.86 | 37.35 | 37.78 | 0 | +0.43(+1.15%) |
Jul 08, 2013 | 37.55 | 37.64 | 37.25 | 37.35 | 0 | -0.05(-0.13%) |
Jul 05, 2013 | 37.94 | 37.94 | 37.16 | 37.40 | 0 | -0.13(-0.35%) |
Jul 03, 2013 | 37.30 | 37.68 | 37.25 | 37.53 | 0 | +0.11(+0.29%) |
Jul 02, 2013 | 37.80 | 38.20 | 37.18 | 37.42 | 0 | -0.50(-1.32%) |