Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.10 | 40.01 | 39.02 | 39.65 | 0 | +0.49(+1.25%) |
Sep 27, 2013 | 39.12 | 39.79 | 38.64 | 39.16 | 0 | +0.21(+0.54%) |
Sep 26, 2013 | 38.88 | 39.37 | 38.76 | 38.95 | 0 | +0.02(+0.05%) |
Sep 25, 2013 | 39.29 | 39.29 | 38.92 | 38.93 | 0 | -0.34(-0.88%) |
Sep 24, 2013 | 38.86 | 39.66 | 38.86 | 39.27 | 0 | -0.05(-0.12%) |
Sep 23, 2013 | 39.00 | 39.90 | 38.87 | 39.32 | 0 | +0.12(+0.29%) |
Sep 20, 2013 | 39.87 | 40.01 | 39.13 | 39.21 | 0 | -0.67(-1.68%) |
Sep 19, 2013 | 38.25 | 40.37 | 38.22 | 39.88 | 0 | +1.39(+3.61%) |
Sep 18, 2013 | 38.07 | 38.66 | 38.05 | 38.49 | 0 | +0.40(+1.06%) |
Sep 17, 2013 | 37.56 | 38.17 | 37.46 | 38.08 | 0 | +0.73(+1.95%) |
Sep 16, 2013 | 37.54 | 37.68 | 37.31 | 37.36 | 0 | -0.02(-0.05%) |
Sep 13, 2013 | 37.12 | 37.52 | 37.12 | 37.38 | 0 | -0.04(-0.10%) |
Sep 12, 2013 | 36.90 | 37.52 | 36.89 | 37.41 | 0 | +0.43(+1.17%) |
Sep 11, 2013 | 36.94 | 37.52 | 36.94 | 36.98 | 0 | -0.21(-0.57%) |
Sep 10, 2013 | 36.70 | 37.32 | 36.69 | 37.19 | 0 | +0.41(+1.12%) |
Sep 09, 2013 | 36.61 | 36.96 | 36.43 | 36.78 | 0 | -0.24(-0.65%) |
Sep 06, 2013 | 37.15 | 37.33 | 36.90 | 37.02 | 0 | -0.17(-0.46%) |
Sep 05, 2013 | 37.14 | 37.53 | 36.97 | 37.19 | 0 | -0.12(-0.31%) |
Sep 04, 2013 | 36.42 | 37.56 | 36.42 | 37.31 | 0 | +0.79(+2.15%) |
Sep 03, 2013 | 36.41 | 36.84 | 36.30 | 36.52 | 0 | +0.11(+0.29%) |
Aug 30, 2013 | 36.55 | 36.58 | 36.31 | 36.42 | 0 | +0.06(+0.16%) |
Aug 29, 2013 | 35.38 | 36.60 | 35.36 | 36.36 | 0 | +0.87(+2.46%) |
Aug 28, 2013 | 35.19 | 35.89 | 35.19 | 35.49 | 0 | -0.11(-0.30%) |
Aug 27, 2013 | 35.31 | 35.90 | 35.24 | 35.59 | 0 | -0.58(-1.62%) |
Aug 26, 2013 | 36.40 | 36.48 | 36.00 | 36.18 | 0 | -0.53(-1.44%) |
Aug 23, 2013 | 36.70 | 36.83 | 36.30 | 36.70 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 36.61 | 36.85 | 36.42 | 36.72 | 60,618 | +0.37(+1.03%) |
Aug 21, 2013 | 36.22 | 36.42 | 36.07 | 36.35 | 0 | -0.12(-0.32%) |
Aug 20, 2013 | 36.49 | 36.81 | 36.35 | 36.46 | 0 | +0.21(+0.58%) |
Aug 19, 2013 | 36.47 | 36.48 | 36.16 | 36.25 | 0 | -0.46(-1.25%) |
Aug 16, 2013 | 36.25 | 36.90 | 36.23 | 36.71 | 0 | +0.55(+1.53%) |
Aug 15, 2013 | 36.11 | 36.32 | 35.65 | 36.16 | 228,022 | -0.11(-0.29%) |
Aug 14, 2013 | 35.32 | 36.46 | 35.22 | 36.26 | 0 | +0.74(+2.10%) |
Aug 13, 2013 | 35.34 | 35.71 | 35.29 | 35.52 | 395,708 | +0.24(+0.68%) |
Aug 12, 2013 | 35.56 | 35.64 | 35.18 | 35.28 | 230,192 | -0.62(-1.73%) |
Aug 09, 2013 | 35.79 | 36.15 | 35.58 | 35.90 | 111,635 | -0.09(-0.24%) |
Aug 08, 2013 | 35.85 | 36.09 | 35.66 | 35.99 | 297,592 | +0.18(+0.51%) |
Aug 07, 2013 | 35.89 | 36.07 | 35.70 | 35.81 | 180,895 | -0.87(-2.37%) |
Aug 06, 2013 | 36.45 | 36.74 | 36.35 | 36.67 | 81,365 | +0.09(+0.23%) |
Aug 05, 2013 | 36.55 | 36.74 | 36.52 | 36.59 | 95,588 | -0.25(-0.67%) |
Aug 02, 2013 | 36.65 | 36.91 | 36.31 | 36.84 | 146,502 | -0.03(-0.08%) |
Aug 01, 2013 | 37.01 | 37.11 | 36.75 | 36.86 | 86,406 | -0.10(-0.28%) |
Jul 31, 2013 | 36.91 | 37.12 | 36.54 | 36.97 | 0 | +0.10(+0.26%) |
Jul 30, 2013 | 36.77 | 36.94 | 36.75 | 36.87 | 0 | +0.85(+2.36%) |
Jul 29, 2013 | 35.63 | 36.10 | 35.63 | 36.02 | 0 | +0.50(+1.40%) |
Jul 26, 2013 | 35.62 | 35.81 | 35.39 | 35.53 | 0 | -0.22(-0.61%) |
Jul 25, 2013 | 36.04 | 36.12 | 35.72 | 35.75 | 0 | -0.69(-1.89%) |
Jul 24, 2013 | 36.74 | 36.88 | 36.29 | 36.44 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 36.52 | 36.53 | 36.28 | 36.44 | 0 | -0.10(-0.26%) |
Jul 22, 2013 | 36.69 | 36.74 | 36.38 | 36.53 | 0 | -0.24(-0.65%) |
Jul 19, 2013 | 36.74 | 36.97 | 36.56 | 36.77 | 0 | -0.21(-0.57%) |
Jul 18, 2013 | 37.09 | 37.12 | 36.84 | 36.98 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 36.80 | 37.00 | 36.80 | 36.97 | 115,928 | +0.18(+0.49%) |
Jul 16, 2013 | 36.74 | 36.95 | 36.68 | 36.79 | 0 | -0.14(-0.39%) |
Jul 15, 2013 | 36.79 | 37.19 | 36.79 | 36.93 | 0 | +0.10(+0.26%) |
Jul 12, 2013 | 36.86 | 37.23 | 36.78 | 36.84 | 0 | -0.26(-0.69%) |
Jul 11, 2013 | 36.78 | 37.13 | 36.69 | 37.09 | 0 | +0.37(+1.01%) |
Jul 10, 2013 | 36.23 | 37.55 | 36.23 | 36.72 | 0 | +0.41(+1.13%) |
Jul 09, 2013 | 35.84 | 36.41 | 35.90 | 36.31 | 0 | +0.41(+1.14%) |
Jul 08, 2013 | 35.72 | 36.09 | 35.59 | 35.90 | 0 | +0.22(+0.62%) |
Jul 05, 2013 | 35.08 | 35.86 | 35.08 | 35.68 | 0 | +0.72(+2.05%) |
Jul 03, 2013 | 34.91 | 35.25 | 34.65 | 34.97 | 0 | -0.01(-0.03%) |
Jul 02, 2013 | 35.31 | 35.46 | 34.91 | 34.98 | 0 | -0.42(-1.19%) |