Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.81 | 39.81 | 39.75 | 39.75 | 873 | -0.06(-0.15%) |
Sep 26, 2013 | 39.73 | 40.28 | 39.73 | 39.81 | 2,225 | +0.17(+0.43%) |
Sep 25, 2013 | 40.07 | 40.07 | 39.60 | 39.64 | 6,208 | -0.26(-0.66%) |
Sep 24, 2013 | 39.67 | 39.90 | 39.67 | 39.90 | 700 | +0.26(+0.66%) |
Sep 23, 2013 | 39.82 | 39.82 | 39.48 | 39.64 | 937 | -0.12(-0.30%) |
Sep 20, 2013 | 40.18 | 40.18 | 39.76 | 39.76 | 2,429 | -0.44(-1.09%) |
Sep 19, 2013 | 40.21 | 40.23 | 40.13 | 40.20 | 2,200 | +0.12(+0.29%) |
Sep 18, 2013 | 39.52 | 40.12 | 39.52 | 40.08 | 1,012 | +0.30(+0.75%) |
Sep 17, 2013 | 39.54 | 39.79 | 39.54 | 39.78 | 2,830 | +0.28(+0.71%) |
Sep 16, 2013 | 39.87 | 39.77 | 39.50 | 39.50 | 2,400 | +0.14(+0.35%) |
Sep 13, 2013 | 39.18 | 39.36 | 39.17 | 39.36 | 2,062 | +0.19(+0.49%) |
Sep 12, 2013 | 39.42 | 39.44 | 39.17 | 39.17 | 2,054 | -0.15(-0.39%) |
Sep 11, 2013 | 39.25 | 39.35 | 39.17 | 39.32 | 3,209 | +0.13(+0.34%) |
Sep 10, 2013 | 38.91 | 39.23 | 38.91 | 39.19 | 1,522 | +0.42(+1.08%) |
Sep 09, 2013 | 38.56 | 38.77 | 38.51 | 38.77 | 1,333 | +0.24(+0.61%) |
Sep 06, 2013 | 38.10 | 38.54 | 38.10 | 38.53 | 1,670 | -0.04(-0.09%) |
Sep 05, 2013 | 38.57 | 38.57 | 38.57 | 38.57 | 100 | +0.15(+0.39%) |
Sep 04, 2013 | 38.25 | 38.47 | 38.25 | 38.42 | 7,346 | +0.26(+0.68%) |
Sep 03, 2013 | 38.17 | 38.18 | 37.94 | 38.16 | 7,843 | +0.25(+0.66%) |
Aug 30, 2013 | 38.27 | 38.27 | 37.87 | 37.91 | 671 | -0.29(-0.76%) |
Aug 29, 2013 | 38.31 | 38.31 | 38.20 | 38.20 | 1,166 | +0.34(+0.90%) |
Aug 28, 2013 | 37.67 | 37.96 | 37.67 | 37.86 | 2,884 | +0.10(+0.26%) |
Aug 27, 2013 | 38.27 | 38.27 | 37.76 | 37.76 | 1,988 | -0.97(-2.50%) |
Aug 26, 2013 | 38.87 | 38.93 | 38.73 | 38.73 | 2,090 | -0.01(-0.02%) |
Aug 23, 2013 | 38.65 | 38.75 | 38.49 | 38.74 | 1,604 | +0.11(+0.29%) |
Aug 22, 2013 | 38.73 | 38.96 | 38.57 | 38.63 | 2,448 | +0.37(+0.96%) |
Aug 21, 2013 | 38.26 | 38.26 | 38.26 | 38.26 | 117 | -0.21(-0.55%) |
Aug 20, 2013 | 38.49 | 38.54 | 38.14 | 38.47 | 3,702 | +0.25(+0.65%) |
Aug 19, 2013 | 38.22 | 38.32 | 38.20 | 38.22 | 37,711 | -0.10(-0.27%) |
Aug 16, 2013 | 38.21 | 38.44 | 38.21 | 38.32 | 1,717 | -0.06(-0.17%) |
Aug 15, 2013 | 38.40 | 38.52 | 38.21 | 38.39 | 3,466 | -0.61(-1.57%) |
Aug 14, 2013 | 38.97 | 39.00 | 38.93 | 39.00 | 532 | +0.00(+0.00%) |
Aug 13, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 325 | -0.25(-0.64%) |
Aug 12, 2013 | 39.06 | 39.33 | 39.06 | 39.25 | 1,329 | +0.06(+0.16%) |
Aug 09, 2013 | 39.23 | 39.24 | 39.00 | 39.19 | 2,368 | -0.10(-0.25%) |
Aug 08, 2013 | 39.28 | 39.28 | 39.28 | 39.28 | 250 | +0.44(+1.12%) |
Aug 07, 2013 | 39.02 | 39.02 | 38.67 | 38.85 | 1,374 | -0.18(-0.47%) |
Aug 06, 2013 | 39.39 | 39.39 | 38.91 | 39.03 | 3,384 | -0.41(-1.03%) |
Aug 05, 2013 | 39.47 | 39.50 | 39.36 | 39.44 | 3,336 | -0.07(-0.18%) |
Aug 02, 2013 | 39.37 | 39.51 | 39.35 | 39.51 | 500 | +0.32(+0.82%) |
Aug 01, 2013 | 39.19 | 39.23 | 39.14 | 39.19 | 3,632 | +0.71(+1.85%) |
Jul 31, 2013 | 38.48 | 38.63 | 38.47 | 38.48 | 1,260 | +0.24(+0.63%) |
Jul 30, 2013 | 38.19 | 38.25 | 38.15 | 38.24 | 1,887 | +0.17(+0.45%) |
Jul 29, 2013 | 37.88 | 38.07 | 37.88 | 38.07 | 600 | -0.03(-0.08%) |
Jul 26, 2013 | 37.95 | 38.10 | 37.95 | 38.10 | 1,336 | +0.07(+0.18%) |
Jul 25, 2013 | 37.87 | 38.03 | 37.85 | 38.03 | 1,062 | +0.19(+0.50%) |
Jul 24, 2013 | 38.07 | 38.07 | 37.82 | 37.84 | 3,449 | -0.11(-0.29%) |
Jul 23, 2013 | 38.21 | 38.23 | 37.93 | 37.95 | 1,828 | -0.10(-0.26%) |
Jul 22, 2013 | 38.19 | 38.11 | 38.05 | 38.05 | 11,707 | -0.06(-0.16%) |
Jul 19, 2013 | 38.06 | 38.11 | 38.06 | 38.11 | 305 | -0.28(-0.73%) |
Jul 18, 2013 | 38.31 | 38.45 | 38.31 | 38.39 | 2,550 | +0.43(+1.13%) |
Jul 17, 2013 | 38.29 | 38.29 | 37.96 | 37.96 | 24,844 | +0.04(+0.09%) |
Jul 16, 2013 | 38.06 | 38.06 | 37.86 | 37.92 | 757 | -0.34(-0.90%) |
Jul 15, 2013 | 38.47 | 38.47 | 38.23 | 38.27 | 7,428 | +0.10(+0.26%) |
Jul 12, 2013 | 38.07 | 38.17 | 38.02 | 38.17 | 13,997 | +0.16(+0.42%) |
Jul 11, 2013 | 37.97 | 38.05 | 37.89 | 38.01 | 1,051 | +0.55(+1.47%) |
Jul 10, 2013 | 37.48 | 37.48 | 37.32 | 37.46 | 3,532 | +0.03(+0.08%) |
Jul 09, 2013 | 37.32 | 37.50 | 37.07 | 37.43 | 11,516 | +0.36(+0.96%) |
Jul 08, 2013 | 37.12 | 37.17 | 37.04 | 37.07 | 7,616 | +0.21(+0.58%) |
Jul 05, 2013 | 36.62 | 36.87 | 36.56 | 36.86 | 1,734 | +0.55(+1.51%) |
Jul 03, 2013 | 36.32 | 36.33 | 36.31 | 36.31 | 830 | -0.06(-0.17%) |
Jul 02, 2013 | 36.38 | 36.53 | 36.33 | 36.37 | 1,530 | +0.00(+0.00%) |