Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.39 | 39.82 | 38.96 | 39.44 | 149,648 | -0.20(-0.49%) |
Sep 27, 2013 | 38.70 | 39.94 | 38.53 | 39.63 | 0 | +0.65(+1.66%) |
Sep 26, 2013 | 37.93 | 39.41 | 37.73 | 38.99 | 265,523 | +1.24(+3.29%) |
Sep 25, 2013 | 36.71 | 37.87 | 36.51 | 37.75 | 353,378 | +0.93(+2.51%) |
Sep 24, 2013 | 35.25 | 37.26 | 35.12 | 36.82 | 445,346 | -0.54(-1.46%) |
Sep 23, 2013 | 37.32 | 37.55 | 37.05 | 37.37 | 283,244 | +0.09(+0.23%) |
Sep 20, 2013 | 37.55 | 37.72 | 37.16 | 37.28 | 0 | -0.31(-0.84%) |
Sep 19, 2013 | 38.39 | 38.39 | 37.58 | 37.60 | 172,722 | -0.54(-1.40%) |
Sep 18, 2013 | 37.87 | 38.28 | 37.50 | 38.13 | 0 | +0.21(+0.56%) |
Sep 17, 2013 | 37.54 | 38.15 | 37.49 | 37.92 | 0 | +0.30(+0.79%) |
Sep 16, 2013 | 38.00 | 37.88 | 37.52 | 37.62 | 0 | +0.15(+0.39%) |
Sep 13, 2013 | 37.84 | 38.13 | 37.38 | 37.48 | 0 | -0.22(-0.59%) |
Sep 12, 2013 | 37.94 | 38.13 | 37.49 | 37.70 | 0 | -0.36(-0.94%) |
Sep 11, 2013 | 38.07 | 38.33 | 37.76 | 38.05 | 0 | -0.12(-0.31%) |
Sep 10, 2013 | 37.95 | 39.13 | 37.80 | 38.17 | 354,651 | +0.25(+0.67%) |
Sep 09, 2013 | 37.29 | 38.04 | 37.29 | 37.92 | 0 | +0.64(+1.71%) |
Sep 06, 2013 | 38.10 | 38.43 | 36.96 | 37.28 | 0 | -0.70(-1.83%) |
Sep 05, 2013 | 37.66 | 38.24 | 37.66 | 37.98 | 263,245 | +0.03(+0.07%) |
Sep 04, 2013 | 37.53 | 38.26 | 37.53 | 37.95 | 0 | +0.45(+1.20%) |
Sep 03, 2013 | 37.94 | 38.33 | 37.24 | 37.50 | 0 | -0.10(-0.27%) |
Aug 30, 2013 | 38.00 | 38.00 | 37.47 | 37.60 | 0 | -0.42(-1.09%) |
Aug 29, 2013 | 37.17 | 38.09 | 37.09 | 38.02 | 142,101 | +0.89(+2.40%) |
Aug 28, 2013 | 36.43 | 37.35 | 36.15 | 37.13 | 0 | +0.64(+1.75%) |
Aug 27, 2013 | 37.51 | 37.80 | 36.48 | 36.49 | 203,825 | -1.43(-3.76%) |
Aug 26, 2013 | 37.59 | 38.04 | 36.95 | 37.92 | 0 | +0.37(+1.00%) |
Aug 23, 2013 | 36.71 | 37.55 | 36.25 | 37.55 | 0 | +0.75(+2.03%) |
Aug 22, 2013 | 36.54 | 36.92 | 36.36 | 36.80 | 96,607 | +0.34(+0.93%) |
Aug 21, 2013 | 36.76 | 36.91 | 36.03 | 36.46 | 0 | -0.49(-1.33%) |
Aug 20, 2013 | 36.79 | 37.74 | 36.50 | 36.95 | 151,588 | +0.25(+0.67%) |
Aug 19, 2013 | 36.31 | 37.19 | 36.31 | 36.70 | 165,844 | +0.14(+0.39%) |
Aug 16, 2013 | 36.43 | 37.06 | 36.43 | 36.56 | 0 | -0.09(-0.25%) |
Aug 15, 2013 | 37.31 | 38.55 | 36.46 | 36.65 | 154,852 | -1.01(-2.68%) |
Aug 14, 2013 | 37.98 | 38.10 | 37.50 | 37.66 | 101,880 | -0.43(-1.13%) |
Aug 13, 2013 | 38.13 | 38.25 | 37.46 | 38.10 | 80,562 | +0.06(+0.16%) |
Aug 12, 2013 | 37.59 | 38.06 | 37.56 | 38.04 | 93,161 | +0.33(+0.88%) |
Aug 09, 2013 | 37.99 | 38.35 | 37.71 | 37.71 | 101,799 | -0.34(-0.89%) |
Aug 08, 2013 | 37.64 | 38.13 | 37.37 | 38.05 | 158,080 | +0.68(+1.81%) |
Aug 07, 2013 | 37.71 | 38.02 | 37.23 | 37.37 | 166,427 | -0.31(-0.81%) |
Aug 06, 2013 | 37.28 | 37.77 | 36.80 | 37.67 | 180,665 | +0.25(+0.66%) |
Aug 05, 2013 | 37.28 | 37.55 | 37.19 | 37.43 | 344,250 | +0.16(+0.43%) |
Aug 02, 2013 | 37.24 | 37.35 | 36.99 | 37.27 | 267,982 | -0.02(-0.05%) |
Aug 01, 2013 | 36.64 | 37.32 | 36.64 | 37.28 | 260,711 | +0.77(+2.11%) |
Jul 31, 2013 | 36.40 | 36.99 | 36.40 | 36.51 | 0 | +0.15(+0.42%) |
Jul 30, 2013 | 36.74 | 37.14 | 36.22 | 36.36 | 0 | -0.35(-0.95%) |
Jul 29, 2013 | 37.54 | 37.62 | 36.66 | 36.71 | 0 | -1.00(-2.65%) |
Jul 26, 2013 | 37.70 | 38.13 | 37.44 | 37.71 | 0 | -0.30(-0.78%) |
Jul 25, 2013 | 39.29 | 39.29 | 36.35 | 38.00 | 0 | -2.84(-6.95%) |
Jul 24, 2013 | 41.13 | 41.43 | 40.51 | 40.84 | 0 | -0.20(-0.50%) |
Jul 23, 2013 | 41.53 | 42.36 | 40.84 | 41.04 | 0 | -0.50(-1.20%) |
Jul 22, 2013 | 41.17 | 41.69 | 41.31 | 41.54 | 0 | +0.24(+0.57%) |
Jul 19, 2013 | 41.71 | 41.95 | 41.13 | 41.31 | 0 | -0.35(-0.83%) |
Jul 18, 2013 | 41.65 | 42.10 | 41.60 | 41.65 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 42.15 | 42.37 | 41.55 | 41.65 | 328,640 | -0.23(-0.55%) |
Jul 16, 2013 | 42.43 | 42.52 | 41.77 | 41.88 | 184,701 | -0.64(-1.51%) |
Jul 15, 2013 | 42.21 | 42.66 | 42.21 | 42.52 | 0 | +0.34(+0.80%) |
Jul 12, 2013 | 42.23 | 42.77 | 42.13 | 42.18 | 0 | -0.23(-0.54%) |
Jul 11, 2013 | 43.17 | 43.32 | 42.28 | 42.41 | 0 | -0.43(-1.01%) |
Jul 10, 2013 | 42.86 | 43.21 | 42.60 | 42.84 | 0 | +0.05(+0.12%) |
Jul 09, 2013 | 42.51 | 43.17 | 42.41 | 42.79 | 0 | +0.38(+0.90%) |
Jul 08, 2013 | 42.60 | 43.01 | 42.21 | 42.41 | 244,411 | +0.03(+0.08%) |
Jul 05, 2013 | 42.67 | 42.67 | 41.44 | 42.38 | 0 | +0.35(+0.83%) |
Jul 03, 2013 | 41.71 | 42.15 | 41.71 | 42.03 | 0 | +0.28(+0.67%) |
Jul 02, 2013 | 41.07 | 41.77 | 40.88 | 41.75 | 0 | +0.63(+1.54%) |