Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.66 | 40.02 | 39.65 | 39.88 | 41,847 | -0.17(-0.43%) |
Sep 26, 2013 | 39.68 | 40.15 | 39.66 | 40.05 | 56,489 | +0.38(+0.96%) |
Sep 25, 2013 | 40.01 | 40.01 | 39.62 | 39.67 | 92,265 | -0.46(-1.14%) |
Sep 24, 2013 | 40.57 | 40.66 | 40.02 | 40.12 | 100,615 | -0.53(-1.31%) |
Sep 23, 2013 | 39.83 | 40.88 | 39.45 | 40.66 | 198,234 | +0.70(+1.76%) |
Sep 20, 2013 | 39.64 | 40.28 | 39.41 | 39.95 | 211,453 | +0.50(+1.28%) |
Sep 19, 2013 | 39.89 | 40.37 | 39.23 | 39.45 | 78,421 | -0.45(-1.12%) |
Sep 18, 2013 | 39.05 | 40.17 | 38.66 | 39.90 | 101,372 | +0.82(+2.09%) |
Sep 17, 2013 | 38.43 | 39.08 | 38.20 | 39.08 | 161,587 | +0.56(+1.46%) |
Sep 16, 2013 | 38.87 | 38.93 | 38.25 | 38.52 | 60,875 | -0.04(-0.10%) |
Sep 13, 2013 | 38.66 | 38.66 | 38.32 | 38.55 | 70,487 | +0.11(+0.30%) |
Sep 12, 2013 | 38.60 | 38.64 | 38.22 | 38.44 | 80,780 | -0.17(-0.44%) |
Sep 11, 2013 | 37.83 | 38.68 | 37.73 | 38.61 | 114,264 | +0.81(+2.14%) |
Sep 10, 2013 | 37.43 | 37.98 | 37.22 | 37.80 | 95,198 | +0.67(+1.79%) |
Sep 09, 2013 | 36.78 | 37.54 | 36.66 | 37.14 | 127,528 | +0.41(+1.11%) |
Sep 06, 2013 | 37.78 | 38.09 | 36.66 | 36.73 | 84,790 | -0.74(-1.98%) |
Sep 05, 2013 | 37.16 | 37.90 | 37.05 | 37.47 | 102,837 | +0.47(+1.26%) |
Sep 04, 2013 | 36.78 | 37.00 | 36.64 | 37.00 | 79,557 | +0.34(+0.93%) |
Sep 03, 2013 | 37.52 | 37.55 | 36.33 | 36.66 | 103,490 | -0.20(-0.54%) |
Aug 30, 2013 | 37.81 | 38.01 | 36.69 | 36.86 | 88,454 | -1.06(-2.78%) |
Aug 29, 2013 | 37.25 | 38.11 | 37.23 | 37.92 | 113,855 | +0.54(+1.45%) |
Aug 28, 2013 | 37.46 | 38.06 | 37.27 | 37.38 | 119,449 | -0.07(-0.18%) |
Aug 27, 2013 | 37.34 | 38.04 | 37.22 | 37.44 | 207,949 | -0.46(-1.20%) |
Aug 26, 2013 | 37.95 | 38.27 | 37.74 | 37.90 | 99,879 | +0.09(+0.23%) |
Aug 23, 2013 | 37.51 | 37.99 | 37.29 | 37.81 | 161,596 | +0.29(+0.79%) |
Aug 22, 2013 | 36.79 | 37.79 | 36.79 | 37.52 | 144,278 | +0.68(+1.86%) |
Aug 21, 2013 | 37.00 | 37.48 | 36.81 | 36.83 | 102,864 | -0.37(-1.00%) |
Aug 20, 2013 | 36.90 | 37.88 | 36.90 | 37.20 | 135,559 | +0.36(+0.98%) |
Aug 19, 2013 | 36.75 | 37.46 | 36.58 | 36.84 | 137,727 | +0.08(+0.21%) |
Aug 16, 2013 | 36.75 | 37.48 | 36.65 | 36.77 | 183,157 | -0.18(-0.49%) |
Aug 15, 2013 | 36.53 | 37.64 | 36.36 | 36.95 | 158,670 | -0.02(-0.05%) |
Aug 14, 2013 | 37.29 | 37.65 | 36.96 | 36.97 | 115,304 | -0.47(-1.26%) |
Aug 13, 2013 | 37.58 | 37.78 | 36.99 | 37.44 | 113,561 | -0.28(-0.75%) |
Aug 12, 2013 | 35.58 | 38.36 | 35.58 | 37.72 | 179,177 | +1.93(+5.38%) |
Aug 09, 2013 | 36.37 | 36.58 | 35.72 | 35.80 | 178,002 | -0.77(-2.09%) |
Aug 08, 2013 | 36.73 | 37.13 | 36.20 | 36.56 | 248,575 | +0.29(+0.81%) |
Aug 07, 2013 | 36.21 | 36.41 | 35.79 | 36.27 | 99,377 | -0.18(-0.49%) |
Aug 06, 2013 | 36.84 | 36.84 | 35.95 | 36.45 | 105,518 | -0.61(-1.66%) |
Aug 05, 2013 | 36.47 | 37.17 | 36.41 | 37.06 | 112,384 | +0.71(+1.95%) |
Aug 02, 2013 | 36.94 | 36.94 | 36.27 | 36.35 | 82,363 | -0.60(-1.61%) |
Aug 01, 2013 | 36.78 | 37.21 | 36.54 | 36.95 | 101,777 | +0.43(+1.19%) |
Jul 31, 2013 | 36.32 | 36.83 | 36.09 | 36.51 | 105,429 | +0.18(+0.49%) |
Jul 30, 2013 | 35.96 | 36.37 | 35.85 | 36.33 | 147,143 | +0.37(+1.02%) |
Jul 29, 2013 | 35.69 | 36.06 | 35.58 | 35.97 | 104,905 | +0.17(+0.48%) |
Jul 26, 2013 | 35.14 | 36.15 | 35.06 | 35.80 | 137,447 | +0.25(+0.69%) |
Jul 25, 2013 | 35.69 | 36.20 | 35.42 | 35.55 | 197,837 | -0.33(-0.92%) |
Jul 24, 2013 | 36.23 | 36.24 | 35.53 | 35.88 | 63,901 | -0.24(-0.65%) |
Jul 23, 2013 | 36.06 | 36.38 | 35.92 | 36.12 | 135,631 | +0.26(+0.74%) |
Jul 22, 2013 | 35.11 | 36.14 | 34.95 | 35.85 | 135,292 | +0.66(+1.88%) |
Jul 19, 2013 | 35.55 | 35.74 | 34.78 | 35.19 | 230,393 | -0.61(-1.72%) |
Jul 18, 2013 | 35.10 | 36.05 | 35.02 | 35.80 | 198,725 | +0.84(+2.40%) |
Jul 17, 2013 | 34.63 | 35.29 | 34.48 | 34.96 | 151,196 | +0.49(+1.43%) |
Jul 16, 2013 | 34.44 | 35.04 | 32.77 | 34.47 | 901,574 | -2.97(-7.92%) |
Jul 15, 2013 | 37.82 | 38.09 | 37.34 | 37.44 | 161,377 | -0.43(-1.15%) |
Jul 12, 2013 | 38.18 | 38.41 | 37.87 | 37.87 | 136,559 | -0.29(-0.77%) |
Jul 11, 2013 | 38.06 | 38.46 | 37.91 | 38.17 | 161,936 | +0.50(+1.33%) |
Jul 10, 2013 | 37.55 | 37.96 | 37.46 | 37.67 | 145,430 | +0.06(+0.15%) |
Jul 09, 2013 | 37.17 | 37.76 | 36.82 | 37.61 | 240,735 | +0.66(+1.79%) |
Jul 08, 2013 | 36.96 | 37.23 | 36.65 | 36.95 | 256,717 | +0.10(+0.28%) |
Jul 05, 2013 | 37.16 | 37.22 | 36.42 | 36.84 | 105,211 | +0.20(+0.54%) |
Jul 03, 2013 | 36.66 | 36.93 | 36.48 | 36.65 | 131,448 | -0.01(-0.03%) |
Jul 02, 2013 | 36.71 | 36.93 | 36.46 | 36.66 | 132,681 | -0.10(-0.28%) |