Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.85 | 38.88 | 38.82 | 38.87 | 8,272 | -0.10(-0.27%) |
Sep 26, 2013 | 38.94 | 38.97 | 38.88 | 38.97 | 1,847 | +0.06(+0.15%) |
Sep 25, 2013 | 38.98 | 38.98 | 38.92 | 38.92 | 4,569 | -0.04(-0.10%) |
Sep 24, 2013 | 38.99 | 39.02 | 38.93 | 38.95 | 10,120 | -0.05(-0.12%) |
Sep 23, 2013 | 38.96 | 39.05 | 38.95 | 39.00 | 13,946 | +0.03(+0.07%) |
Sep 20, 2013 | 38.97 | 39.07 | 38.91 | 38.97 | 4,814 | -0.19(-0.47%) |
Sep 19, 2013 | 39.21 | 39.21 | 39.12 | 39.16 | 1,195 | +0.07(+0.19%) |
Sep 18, 2013 | 38.86 | 39.11 | 38.78 | 39.09 | 4,454 | +0.20(+0.51%) |
Sep 17, 2013 | 38.81 | 38.89 | 38.80 | 38.89 | 2,730 | -0.01(-0.02%) |
Sep 16, 2013 | 38.83 | 38.93 | 38.83 | 38.90 | 741 | +0.13(+0.34%) |
Sep 13, 2013 | 38.76 | 38.76 | 38.76 | 38.76 | 118 | +0.05(+0.12%) |
Sep 12, 2013 | 38.60 | 38.80 | 38.60 | 38.72 | 9,724 | -0.07(-0.17%) |
Sep 11, 2013 | 38.77 | 38.81 | 38.77 | 38.78 | 51,691 | -0.01(-0.02%) |
Sep 10, 2013 | 38.80 | 38.81 | 38.75 | 38.79 | 4,066 | +0.21(+0.54%) |
Sep 09, 2013 | 38.59 | 38.59 | 38.58 | 38.58 | 634 | +0.13(+0.33%) |
Sep 06, 2013 | 38.51 | 38.54 | 38.40 | 38.46 | 8,124 | +0.07(+0.19%) |
Sep 05, 2013 | 38.73 | 38.74 | 38.32 | 38.39 | 2,566 | +0.07(+0.17%) |
Sep 04, 2013 | 38.62 | 38.62 | 38.24 | 38.32 | 1,764 | +0.10(+0.27%) |
Sep 03, 2013 | 38.11 | 38.22 | 38.11 | 38.22 | 5,728 | +0.19(+0.50%) |
Aug 30, 2013 | 38.08 | 38.08 | 38.03 | 38.03 | 211 | +0.00(+0.00%) |
Aug 28, 2013 | 38.05 | 38.03 | 38.03 | 38.03 | 846 | +0.02(+0.05%) |
Aug 27, 2013 | 38.06 | 38.06 | 38.01 | 38.01 | 548 | -0.24(-0.62%) |
Aug 26, 2013 | 38.29 | 38.29 | 38.24 | 38.24 | 291 | -0.06(-0.14%) |
Aug 23, 2013 | 38.17 | 38.32 | 38.17 | 38.30 | 1,143 | +0.08(+0.22%) |
Aug 22, 2013 | 38.23 | 38.23 | 38.22 | 38.22 | 702 | +0.03(+0.07%) |
Aug 21, 2013 | 38.19 | 38.19 | 38.19 | 38.19 | 412 | -0.04(-0.10%) |
Aug 20, 2013 | 38.24 | 38.29 | 38.17 | 38.23 | 2,399 | -0.08(-0.20%) |
Aug 19, 2013 | 38.35 | 38.35 | 38.24 | 38.30 | 16,768 | -0.13(-0.34%) |
Aug 16, 2013 | 38.43 | 38.43 | 38.43 | 38.43 | 105 | +0.05(+0.14%) |
Aug 15, 2013 | 38.48 | 38.48 | 38.35 | 38.38 | 8,053 | -0.21(-0.54%) |
Aug 14, 2013 | 38.59 | 38.59 | 38.59 | 38.59 | 211 | -0.01(-0.02%) |
Aug 13, 2013 | 38.63 | 38.63 | 38.59 | 38.59 | 706 | +0.10(+0.26%) |
Aug 12, 2013 | 38.56 | 38.58 | 38.47 | 38.49 | 6,651 | -0.00(-0.01%) |
Aug 09, 2013 | 38.52 | 38.55 | 38.49 | 38.50 | 2,066 | +0.01(+0.02%) |
Aug 08, 2013 | 38.40 | 38.49 | 38.40 | 38.49 | 1,480 | +0.15(+0.38%) |
Aug 07, 2013 | 38.40 | 38.41 | 38.32 | 38.35 | 9,554 | -0.09(-0.24%) |
Aug 06, 2013 | 38.54 | 38.54 | 38.42 | 38.44 | 1,195 | -0.09(-0.24%) |
Aug 05, 2013 | 38.56 | 38.56 | 38.54 | 38.54 | 2,398 | -0.05(-0.13%) |
Aug 02, 2013 | 38.59 | 38.59 | 38.59 | 38.59 | 206 | +0.03(+0.08%) |
Aug 01, 2013 | 38.49 | 38.56 | 38.44 | 38.56 | 2,405 | +0.26(+0.69%) |
Jul 31, 2013 | 38.35 | 38.37 | 38.28 | 38.29 | 13,710 | -0.07(-0.17%) |
Jul 30, 2013 | 38.38 | 38.40 | 38.32 | 38.36 | 4,506 | -0.01(-0.02%) |
Jul 29, 2013 | 38.42 | 38.42 | 38.37 | 38.37 | 791 | -0.07(-0.19%) |
Jul 26, 2013 | 38.42 | 38.47 | 38.41 | 38.44 | 1,710 | -0.02(-0.04%) |
Jul 25, 2013 | 38.52 | 38.52 | 38.46 | 38.46 | 338 | +0.03(+0.07%) |
Jul 24, 2013 | 38.55 | 38.55 | 38.43 | 38.43 | 1,584 | -0.10(-0.27%) |
Jul 23, 2013 | 38.50 | 38.61 | 38.50 | 38.54 | 21,883 | +0.03(+0.07%) |
Jul 22, 2013 | 38.51 | 38.53 | 38.48 | 38.51 | 4,732 | +0.04(+0.10%) |
Jul 18, 2013 | 38.51 | 38.47 | 38.47 | 38.47 | 7,615 | +0.03(+0.07%) |
Jul 17, 2013 | 38.44 | 38.48 | 38.43 | 38.44 | 3,954 | -0.01(-0.02%) |
Jul 16, 2013 | 38.45 | 38.45 | 38.45 | 38.45 | 113 | -0.02(-0.05%) |
Jul 15, 2013 | 38.50 | 38.50 | 38.41 | 38.47 | 1,867 | +0.16(+0.41%) |
Jul 12, 2013 | 38.34 | 38.34 | 38.30 | 38.31 | 1,314 | -0.02(-0.04%) |
Jul 11, 2013 | 38.32 | 38.35 | 38.28 | 38.33 | 3,921 | +0.24(+0.62%) |
Jul 10, 2013 | 38.09 | 38.13 | 38.07 | 38.09 | 5,300 | -0.01(-0.02%) |
Jul 09, 2013 | 38.09 | 38.10 | 38.06 | 38.10 | 3,928 | +0.13(+0.34%) |
Jul 08, 2013 | 37.98 | 37.98 | 37.95 | 37.97 | 958 | +0.03(+0.09%) |
Jul 05, 2013 | 37.86 | 37.94 | 37.83 | 37.94 | 4,333 | +0.02(+0.05%) |
Jul 03, 2013 | 37.83 | 37.93 | 37.83 | 37.92 | 7,457 | +0.09(+0.25%) |
Jul 02, 2013 | 38.04 | 38.04 | 37.82 | 37.83 | 4,782 | -0.20(-0.52%) |