Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.72 | 40.08 | 39.71 | 39.94 | 41,780 | -0.17(-0.43%) |
Sep 26, 2013 | 39.74 | 40.22 | 39.72 | 40.11 | 56,399 | +0.38(+0.96%) |
Sep 25, 2013 | 40.07 | 40.07 | 39.68 | 39.73 | 92,118 | -0.46(-1.14%) |
Sep 24, 2013 | 40.64 | 40.72 | 40.08 | 40.19 | 100,455 | -0.53(-1.31%) |
Sep 23, 2013 | 39.89 | 40.95 | 39.51 | 40.72 | 197,918 | +0.70(+1.76%) |
Sep 20, 2013 | 39.70 | 40.34 | 39.47 | 40.02 | 211,117 | +0.50(+1.28%) |
Sep 19, 2013 | 39.95 | 40.44 | 39.29 | 39.51 | 78,296 | -0.45(-1.12%) |
Sep 18, 2013 | 39.11 | 40.24 | 38.72 | 39.96 | 101,210 | +0.82(+2.09%) |
Sep 17, 2013 | 38.49 | 39.14 | 38.26 | 39.14 | 161,329 | +0.56(+1.46%) |
Sep 16, 2013 | 38.93 | 39.00 | 38.31 | 38.58 | 60,778 | -0.04(-0.10%) |
Sep 13, 2013 | 38.72 | 38.72 | 38.38 | 38.62 | 70,375 | +0.11(+0.30%) |
Sep 12, 2013 | 38.66 | 38.70 | 38.28 | 38.50 | 80,652 | -0.17(-0.44%) |
Sep 11, 2013 | 37.89 | 38.74 | 37.79 | 38.67 | 114,082 | +0.81(+2.14%) |
Sep 10, 2013 | 37.49 | 38.04 | 37.28 | 37.86 | 95,046 | +0.67(+1.79%) |
Sep 09, 2013 | 36.84 | 37.60 | 36.72 | 37.20 | 127,325 | +0.41(+1.11%) |
Sep 06, 2013 | 37.84 | 38.15 | 36.72 | 36.79 | 84,655 | -0.74(-1.98%) |
Sep 05, 2013 | 37.22 | 37.96 | 37.11 | 37.53 | 102,673 | +0.47(+1.26%) |
Sep 04, 2013 | 36.84 | 37.06 | 36.70 | 37.06 | 79,431 | +0.34(+0.93%) |
Sep 03, 2013 | 37.58 | 37.61 | 36.39 | 36.72 | 103,325 | -0.20(-0.54%) |
Aug 30, 2013 | 37.87 | 38.07 | 36.75 | 36.92 | 88,313 | -1.06(-2.78%) |
Aug 29, 2013 | 37.31 | 38.17 | 37.29 | 37.98 | 113,674 | +0.54(+1.45%) |
Aug 28, 2013 | 37.52 | 38.12 | 37.33 | 37.44 | 119,259 | -0.07(-0.18%) |
Aug 27, 2013 | 37.40 | 38.10 | 37.28 | 37.50 | 207,618 | -0.46(-1.20%) |
Aug 26, 2013 | 38.01 | 38.33 | 37.80 | 37.96 | 99,720 | +0.09(+0.23%) |
Aug 23, 2013 | 37.57 | 38.05 | 37.35 | 37.87 | 161,339 | +0.30(+0.79%) |
Aug 22, 2013 | 36.84 | 37.85 | 36.84 | 37.58 | 144,048 | +0.69(+1.86%) |
Aug 21, 2013 | 37.06 | 37.54 | 36.86 | 36.89 | 102,700 | -0.37(-1.00%) |
Aug 20, 2013 | 36.96 | 37.94 | 36.96 | 37.26 | 135,343 | +0.36(+0.98%) |
Aug 19, 2013 | 36.81 | 37.52 | 36.64 | 36.90 | 137,507 | +0.08(+0.21%) |
Aug 16, 2013 | 36.81 | 37.54 | 36.71 | 36.83 | 182,865 | -0.18(-0.49%) |
Aug 15, 2013 | 36.59 | 37.70 | 36.42 | 37.01 | 158,417 | -0.02(-0.05%) |
Aug 14, 2013 | 37.35 | 37.71 | 37.02 | 37.03 | 115,120 | -0.47(-1.26%) |
Aug 13, 2013 | 37.64 | 37.84 | 37.04 | 37.50 | 113,380 | -0.28(-0.75%) |
Aug 12, 2013 | 35.63 | 38.42 | 35.63 | 37.78 | 178,891 | +1.93(+5.38%) |
Aug 09, 2013 | 36.43 | 36.64 | 35.78 | 35.85 | 177,718 | -0.77(-2.09%) |
Aug 08, 2013 | 36.79 | 37.19 | 36.26 | 36.62 | 248,179 | +0.29(+0.81%) |
Aug 07, 2013 | 36.27 | 36.47 | 35.84 | 36.33 | 99,219 | -0.18(-0.49%) |
Aug 06, 2013 | 36.90 | 36.90 | 36.00 | 36.51 | 105,350 | -0.61(-1.66%) |
Aug 05, 2013 | 36.52 | 37.23 | 36.47 | 37.12 | 112,205 | +0.71(+1.95%) |
Aug 02, 2013 | 37.00 | 37.00 | 36.33 | 36.41 | 82,231 | -0.60(-1.61%) |
Aug 01, 2013 | 36.84 | 37.27 | 36.60 | 37.01 | 101,615 | +0.44(+1.19%) |
Jul 31, 2013 | 36.38 | 36.89 | 36.15 | 36.57 | 105,261 | +0.18(+0.49%) |
Jul 30, 2013 | 36.01 | 36.43 | 35.91 | 36.39 | 146,908 | +0.37(+1.02%) |
Jul 29, 2013 | 35.75 | 36.12 | 35.63 | 36.02 | 104,738 | +0.17(+0.48%) |
Jul 26, 2013 | 35.20 | 36.20 | 35.11 | 35.85 | 137,228 | +0.25(+0.69%) |
Jul 25, 2013 | 35.75 | 36.26 | 35.47 | 35.61 | 197,522 | -0.33(-0.92%) |
Jul 24, 2013 | 36.29 | 36.30 | 35.58 | 35.94 | 63,799 | -0.24(-0.65%) |
Jul 23, 2013 | 36.12 | 36.44 | 35.98 | 36.17 | 135,415 | +0.26(+0.74%) |
Jul 22, 2013 | 35.16 | 36.19 | 35.01 | 35.91 | 135,076 | +0.66(+1.88%) |
Jul 19, 2013 | 35.61 | 35.80 | 34.83 | 35.25 | 230,026 | -0.62(-1.72%) |
Jul 18, 2013 | 35.15 | 36.11 | 35.08 | 35.86 | 198,409 | +0.84(+2.40%) |
Jul 17, 2013 | 34.69 | 35.34 | 34.54 | 35.02 | 150,955 | +0.49(+1.42%) |
Jul 16, 2013 | 34.49 | 35.10 | 32.82 | 34.53 | 900,139 | -2.97(-7.92%) |
Jul 15, 2013 | 37.88 | 38.15 | 37.40 | 37.50 | 161,120 | -0.44(-1.15%) |
Jul 12, 2013 | 38.24 | 38.47 | 37.93 | 37.93 | 136,341 | -0.29(-0.77%) |
Jul 11, 2013 | 38.12 | 38.52 | 37.97 | 38.23 | 161,679 | +0.50(+1.33%) |
Jul 10, 2013 | 37.61 | 38.02 | 37.52 | 37.73 | 145,198 | +0.06(+0.15%) |
Jul 09, 2013 | 37.22 | 37.82 | 36.87 | 37.67 | 240,351 | +0.66(+1.79%) |
Jul 08, 2013 | 37.02 | 37.29 | 36.70 | 37.01 | 256,308 | +0.10(+0.28%) |
Jul 05, 2013 | 37.22 | 37.28 | 36.48 | 36.90 | 105,043 | +0.20(+0.54%) |
Jul 03, 2013 | 36.71 | 36.99 | 36.53 | 36.70 | 131,239 | -0.01(-0.03%) |
Jul 02, 2013 | 36.77 | 36.99 | 36.51 | 36.71 | 132,470 | -0.10(-0.28%) |