Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 41.22 | 41.48 | 41.16 | 41.37 | 42,468 | -0.22(-0.53%) |
Sep 26, 2013 | 41.54 | 41.74 | 41.40 | 41.59 | 105,186 | +0.44(+1.08%) |
Sep 25, 2013 | 41.06 | 41.17 | 41.02 | 41.15 | 12,665 | -0.12(-0.29%) |
Sep 24, 2013 | 41.30 | 41.45 | 41.23 | 41.27 | 34,042 | +0.26(+0.63%) |
Sep 23, 2013 | 40.97 | 41.06 | 40.80 | 41.01 | 82,023 | +0.08(+0.20%) |
Sep 20, 2013 | 41.15 | 41.15 | 40.85 | 40.93 | 28,829 | -0.34(-0.82%) |
Sep 19, 2013 | 41.23 | 41.36 | 41.06 | 41.27 | 34,802 | -0.12(-0.29%) |
Sep 18, 2013 | 40.31 | 41.78 | 40.26 | 41.39 | 73,935 | +1.00(+2.48%) |
Sep 17, 2013 | 40.18 | 40.41 | 40.18 | 40.39 | 13,698 | +0.08(+0.20%) |
Sep 16, 2013 | 39.87 | 40.52 | 39.87 | 40.31 | 38,993 | +0.44(+1.09%) |
Sep 13, 2013 | 39.82 | 39.89 | 39.72 | 39.87 | 17,335 | +0.36(+0.92%) |
Sep 12, 2013 | 39.68 | 39.68 | 39.44 | 39.51 | 17,055 | -0.24(-0.61%) |
Sep 11, 2013 | 39.56 | 39.76 | 39.37 | 39.75 | 19,650 | -0.33(-0.83%) |
Sep 10, 2013 | 39.95 | 40.10 | 39.88 | 40.08 | 41,366 | +0.42(+1.06%) |
Sep 09, 2013 | 39.29 | 39.66 | 39.29 | 39.66 | 24,693 | +1.09(+2.82%) |
Sep 06, 2013 | 38.44 | 38.70 | 38.29 | 38.57 | 19,554 | +0.15(+0.38%) |
Sep 05, 2013 | 38.31 | 38.53 | 38.31 | 38.43 | 11,759 | -0.32(-0.83%) |
Sep 04, 2013 | 38.33 | 38.83 | 38.33 | 38.75 | 12,466 | +0.56(+1.48%) |
Sep 03, 2013 | 38.43 | 38.47 | 38.12 | 38.19 | 44,955 | +0.50(+1.33%) |
Aug 30, 2013 | 37.89 | 37.89 | 37.64 | 37.69 | 56,611 | -0.90(-2.34%) |
Aug 29, 2013 | 38.54 | 38.80 | 38.54 | 38.59 | 33,943 | -0.11(-0.29%) |
Aug 28, 2013 | 38.51 | 38.92 | 38.51 | 38.70 | 28,774 | +0.06(+0.17%) |
Aug 27, 2013 | 38.87 | 38.99 | 38.53 | 38.64 | 49,073 | -0.35(-0.89%) |
Aug 26, 2013 | 38.97 | 39.19 | 38.97 | 38.98 | 17,266 | -0.40(-1.00%) |
Aug 23, 2013 | 39.27 | 39.48 | 39.27 | 39.38 | 49,831 | +0.24(+0.62%) |
Aug 22, 2013 | 39.14 | 39.34 | 39.03 | 39.14 | 39,019 | +0.50(+1.29%) |
Aug 21, 2013 | 38.83 | 38.91 | 38.51 | 38.64 | 12,832 | -0.56(-1.44%) |
Aug 20, 2013 | 39.03 | 39.37 | 39.03 | 39.20 | 184,744 | +0.00(+0.00%) |
Aug 19, 2013 | 39.44 | 39.58 | 39.13 | 39.20 | 33,628 | -0.15(-0.37%) |
Aug 16, 2013 | 39.30 | 39.51 | 39.30 | 39.35 | 20,799 | +0.11(+0.27%) |
Aug 15, 2013 | 39.42 | 39.42 | 39.15 | 39.24 | 19,407 | -0.42(-1.06%) |
Aug 14, 2013 | 39.77 | 39.78 | 39.58 | 39.66 | 27,060 | -0.21(-0.53%) |
Aug 13, 2013 | 39.84 | 39.98 | 39.45 | 39.87 | 17,442 | +0.27(+0.67%) |
Aug 12, 2013 | 39.44 | 39.65 | 39.44 | 39.60 | 31,057 | +0.04(+0.10%) |
Aug 09, 2013 | 39.54 | 39.70 | 39.46 | 39.56 | 26,552 | -0.06(-0.14%) |
Aug 08, 2013 | 39.58 | 39.80 | 39.33 | 39.62 | 19,384 | -0.09(-0.22%) |
Aug 07, 2013 | 39.85 | 39.96 | 39.68 | 39.71 | 43,678 | -0.30(-0.75%) |
Aug 06, 2013 | 40.13 | 40.22 | 40.01 | 40.01 | 33,789 | -0.05(-0.12%) |
Aug 05, 2013 | 39.97 | 40.06 | 39.90 | 40.06 | 15,180 | +0.31(+0.77%) |
Aug 02, 2013 | 39.53 | 39.83 | 39.48 | 39.75 | 25,835 | +0.44(+1.13%) |
Aug 01, 2013 | 39.41 | 39.58 | 39.27 | 39.31 | 55,166 | +0.81(+2.12%) |
Jul 31, 2013 | 38.45 | 38.72 | 38.42 | 38.49 | 21,833 | +0.01(+0.02%) |
Jul 30, 2013 | 38.74 | 38.83 | 38.48 | 38.48 | 30,040 | +0.45(+1.19%) |
Jul 29, 2013 | 38.29 | 38.31 | 37.98 | 38.03 | 104,953 | -0.84(-2.16%) |
Jul 26, 2013 | 39.15 | 39.15 | 38.72 | 38.87 | 38,459 | -0.68(-1.71%) |
Jul 25, 2013 | 39.27 | 39.56 | 39.20 | 39.55 | 45,850 | -0.45(-1.13%) |
Jul 24, 2013 | 40.14 | 40.22 | 39.88 | 40.00 | 82,996 | -0.35(-0.86%) |
Jul 23, 2013 | 40.54 | 40.54 | 40.25 | 40.35 | 25,117 | +0.01(+0.04%) |
Jul 22, 2013 | 40.14 | 40.37 | 40.10 | 40.33 | 25,938 | +0.26(+0.65%) |
Jul 19, 2013 | 40.00 | 40.15 | 39.87 | 40.07 | 33,842 | -0.53(-1.31%) |
Jul 18, 2013 | 40.30 | 40.60 | 40.30 | 40.60 | 28,438 | +0.23(+0.56%) |
Jul 17, 2013 | 40.33 | 40.42 | 40.25 | 40.38 | 63,431 | +0.44(+1.11%) |
Jul 16, 2013 | 40.03 | 40.10 | 39.88 | 39.94 | 61,496 | -0.33(-0.82%) |
Jul 15, 2013 | 40.06 | 40.30 | 40.06 | 40.27 | 32,400 | +0.23(+0.58%) |
Jul 12, 2013 | 39.94 | 40.03 | 39.78 | 40.03 | 46,697 | +0.03(+0.08%) |
Jul 11, 2013 | 39.53 | 40.06 | 39.53 | 40.00 | 48,256 | +1.03(+2.65%) |
Jul 10, 2013 | 38.98 | 39.20 | 38.94 | 38.97 | 93,179 | -0.10(-0.25%) |
Jul 09, 2013 | 39.12 | 39.12 | 38.94 | 39.06 | 77,448 | +0.12(+0.31%) |
Jul 08, 2013 | 38.80 | 39.07 | 38.71 | 38.94 | 812,940 | -0.18(-0.45%) |
Jul 05, 2013 | 39.12 | 39.13 | 38.71 | 39.12 | 57,229 | +0.51(+1.32%) |
Jul 03, 2013 | 38.50 | 38.78 | 38.41 | 38.61 | 40,562 | -0.04(-0.10%) |
Jul 02, 2013 | 38.86 | 39.02 | 38.52 | 38.65 | 39,436 | +0.10(+0.25%) |