Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.78 | 39.43 | 38.34 | 39.29 | 513,329 | +0.30(+0.76%) |
Sep 26, 2013 | 38.60 | 39.07 | 38.32 | 39.00 | 363,592 | +0.41(+1.07%) |
Sep 25, 2013 | 38.84 | 38.91 | 38.33 | 38.58 | 455,457 | -0.07(-0.18%) |
Sep 24, 2013 | 38.57 | 39.09 | 38.03 | 38.65 | 520,205 | +0.42(+1.10%) |
Sep 23, 2013 | 39.06 | 39.12 | 37.72 | 38.23 | 755,191 | -0.98(-2.49%) |
Sep 20, 2013 | 39.96 | 40.08 | 38.96 | 39.21 | 751,899 | -0.59(-1.49%) |
Sep 19, 2013 | 40.86 | 41.28 | 39.64 | 39.80 | 538,614 | -0.73(-1.81%) |
Sep 18, 2013 | 39.58 | 41.07 | 39.53 | 40.54 | 550,002 | +0.90(+2.27%) |
Sep 17, 2013 | 39.57 | 39.78 | 39.30 | 39.64 | 546,664 | +0.10(+0.26%) |
Sep 16, 2013 | 39.93 | 40.13 | 39.48 | 39.53 | 455,790 | +0.20(+0.50%) |
Sep 13, 2013 | 39.31 | 39.60 | 39.09 | 39.34 | 275,166 | +0.14(+0.36%) |
Sep 12, 2013 | 38.86 | 39.75 | 38.64 | 39.20 | 386,798 | +0.35(+0.91%) |
Sep 11, 2013 | 39.29 | 39.46 | 38.63 | 38.85 | 497,180 | -0.62(-1.56%) |
Sep 10, 2013 | 38.54 | 39.86 | 38.44 | 39.46 | 737,841 | +1.08(+2.81%) |
Sep 09, 2013 | 38.42 | 38.82 | 38.10 | 38.39 | 697,178 | +0.12(+0.31%) |
Sep 06, 2013 | 37.54 | 38.35 | 36.41 | 38.27 | 677,421 | +0.93(+2.49%) |
Sep 05, 2013 | 37.10 | 38.02 | 36.92 | 37.34 | 610,453 | +0.67(+1.83%) |
Sep 04, 2013 | 35.56 | 36.93 | 35.31 | 36.67 | 476,976 | +1.20(+3.39%) |
Sep 03, 2013 | 35.64 | 36.07 | 35.17 | 35.46 | 331,441 | +0.60(+1.73%) |
Aug 30, 2013 | 35.71 | 35.94 | 34.63 | 34.86 | 255,115 | -0.79(-2.21%) |
Aug 29, 2013 | 34.45 | 36.18 | 34.45 | 35.65 | 320,212 | +1.26(+3.66%) |
Aug 28, 2013 | 34.42 | 34.80 | 33.68 | 34.39 | 469,092 | -0.10(-0.29%) |
Aug 27, 2013 | 35.60 | 35.78 | 34.45 | 34.49 | 409,343 | -1.58(-4.38%) |
Aug 26, 2013 | 36.31 | 36.37 | 35.88 | 36.07 | 491,363 | -0.24(-0.66%) |
Aug 23, 2013 | 37.14 | 37.14 | 35.99 | 36.31 | 532,631 | -0.60(-1.62%) |
Aug 22, 2013 | 36.59 | 37.40 | 36.43 | 36.91 | 516,507 | +0.61(+1.69%) |
Aug 21, 2013 | 35.92 | 36.77 | 35.27 | 36.30 | 727,537 | +0.08(+0.21%) |
Aug 20, 2013 | 35.51 | 36.69 | 35.35 | 36.22 | 420,342 | +0.75(+2.11%) |
Aug 19, 2013 | 36.00 | 36.01 | 35.33 | 35.47 | 314,725 | -0.58(-1.60%) |
Aug 16, 2013 | 35.32 | 36.50 | 35.08 | 36.05 | 683,134 | +0.61(+1.73%) |
Aug 15, 2013 | 36.26 | 36.27 | 34.76 | 35.43 | 639,281 | -1.37(-3.72%) |
Aug 14, 2013 | 36.69 | 36.99 | 36.53 | 36.80 | 338,941 | +0.00(+0.00%) |
Aug 13, 2013 | 36.69 | 36.93 | 35.89 | 36.80 | 414,315 | +0.26(+0.70%) |
Aug 12, 2013 | 37.23 | 37.38 | 36.09 | 36.55 | 436,525 | -0.86(-2.31%) |
Aug 09, 2013 | 37.39 | 37.74 | 36.99 | 37.41 | 535,303 | -0.09(-0.25%) |
Aug 08, 2013 | 36.24 | 37.52 | 36.13 | 37.50 | 671,400 | +1.44(+3.99%) |
Aug 07, 2013 | 35.45 | 36.23 | 34.40 | 36.06 | 837,682 | +0.27(+0.76%) |
Aug 06, 2013 | 36.85 | 36.95 | 35.63 | 35.79 | 669,645 | -1.17(-3.18%) |
Aug 05, 2013 | 37.38 | 37.48 | 36.88 | 36.97 | 510,566 | -0.44(-1.19%) |
Aug 02, 2013 | 37.48 | 37.76 | 37.11 | 37.41 | 278,867 | -0.02(-0.06%) |
Aug 01, 2013 | 37.26 | 37.92 | 37.18 | 37.43 | 652,968 | +0.54(+1.48%) |
Jul 31, 2013 | 36.48 | 37.15 | 36.41 | 36.89 | 652,552 | +0.65(+1.78%) |
Jul 30, 2013 | 35.36 | 36.37 | 35.32 | 36.24 | 803,845 | +1.11(+3.17%) |
Jul 29, 2013 | 35.22 | 35.62 | 34.30 | 35.13 | 601,058 | -0.02(-0.07%) |
Jul 26, 2013 | 35.52 | 35.62 | 34.97 | 35.15 | 631,361 | -0.43(-1.20%) |
Jul 25, 2013 | 35.34 | 35.78 | 34.94 | 35.58 | 746,043 | +0.35(+0.99%) |
Jul 24, 2013 | 35.20 | 36.48 | 34.82 | 35.23 | 2,661,046 | +0.86(+2.51%) |
Jul 23, 2013 | 33.58 | 34.61 | 33.48 | 34.37 | 1,191,142 | +0.99(+2.96%) |
Jul 22, 2013 | 33.21 | 33.53 | 33.12 | 33.38 | 434,805 | +0.21(+0.63%) |
Jul 19, 2013 | 33.18 | 33.47 | 33.02 | 33.17 | 361,626 | -0.12(-0.37%) |
Jul 18, 2013 | 33.11 | 33.71 | 32.94 | 33.29 | 623,447 | +0.39(+1.18%) |
Jul 17, 2013 | 33.33 | 33.46 | 32.89 | 32.91 | 420,671 | -0.44(-1.33%) |
Jul 16, 2013 | 33.61 | 33.69 | 33.29 | 33.35 | 1,008,059 | -0.12(-0.37%) |
Jul 15, 2013 | 32.06 | 33.48 | 32.04 | 33.47 | 1,120,803 | +1.53(+4.80%) |
Jul 12, 2013 | 31.49 | 32.01 | 31.32 | 31.94 | 475,818 | +0.51(+1.63%) |
Jul 11, 2013 | 31.22 | 31.50 | 30.92 | 31.43 | 525,823 | +0.87(+2.85%) |
Jul 10, 2013 | 31.01 | 31.17 | 30.39 | 30.56 | 445,868 | -0.53(-1.70%) |
Jul 09, 2013 | 31.36 | 31.40 | 30.83 | 31.08 | 407,406 | -0.09(-0.30%) |
Jul 08, 2013 | 29.96 | 31.29 | 29.90 | 31.18 | 671,125 | +1.34(+4.48%) |
Jul 05, 2013 | 29.81 | 29.89 | 29.49 | 29.84 | 406,453 | +0.38(+1.29%) |
Jul 03, 2013 | 29.64 | 29.64 | 29.06 | 29.46 | 363,827 | -0.31(-1.05%) |
Jul 02, 2013 | 30.80 | 30.91 | 29.23 | 29.77 | 1,013,036 | -1.17(-3.77%) |