Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.12 | 39.50 | 39.09 | 39.37 | 43,437 | -0.14(-0.35%) |
Sep 27, 2013 | 39.47 | 39.52 | 39.27 | 39.51 | 57,027 | -0.14(-0.35%) |
Sep 26, 2013 | 39.47 | 39.65 | 39.40 | 39.65 | 52,122 | -0.17(-0.43%) |
Sep 25, 2013 | 39.56 | 39.86 | 39.46 | 39.82 | 79,463 | -0.16(-0.40%) |
Sep 24, 2013 | 39.97 | 40.12 | 39.78 | 39.98 | 84,002 | +0.44(+1.11%) |
Sep 23, 2013 | 39.70 | 39.70 | 39.38 | 39.54 | 43,766 | -0.50(-1.24%) |
Sep 20, 2013 | 40.26 | 40.35 | 40.00 | 40.04 | 50,897 | -0.45(-1.11%) |
Sep 19, 2013 | 40.45 | 40.51 | 40.29 | 40.49 | 58,432 | +0.76(+1.91%) |
Sep 18, 2013 | 38.87 | 39.85 | 38.78 | 39.73 | 104,340 | +1.33(+3.46%) |
Sep 17, 2013 | 38.43 | 38.51 | 38.27 | 38.40 | 101,276 | -0.11(-0.29%) |
Sep 16, 2013 | 38.54 | 38.66 | 37.76 | 38.51 | 45,374 | +0.75(+1.99%) |
Sep 13, 2013 | 37.89 | 37.98 | 37.47 | 37.76 | 48,270 | +0.31(+0.83%) |
Sep 12, 2013 | 37.44 | 37.60 | 37.33 | 37.45 | 40,524 | -0.14(-0.37%) |
Sep 11, 2013 | 37.50 | 37.77 | 37.41 | 37.59 | 70,755 | -0.11(-0.29%) |
Sep 10, 2013 | 37.43 | 37.73 | 37.37 | 37.70 | 107,186 | +0.83(+2.25%) |
Sep 09, 2013 | 36.69 | 36.89 | 36.62 | 36.87 | 51,756 | +0.73(+2.02%) |
Sep 06, 2013 | 35.80 | 36.24 | 35.30 | 36.14 | 62,656 | +0.67(+1.89%) |
Sep 05, 2013 | 35.31 | 35.53 | 35.30 | 35.47 | 45,549 | +0.02(+0.06%) |
Sep 04, 2013 | 34.88 | 35.60 | 34.80 | 35.45 | 50,297 | -0.05(-0.14%) |
Sep 03, 2013 | 35.64 | 35.80 | 35.40 | 35.50 | 64,524 | +0.37(+1.05%) |
Aug 30, 2013 | 35.37 | 35.37 | 34.82 | 35.13 | 206,405 | -0.49(-1.39%) |
Aug 29, 2013 | 35.39 | 35.71 | 35.37 | 35.62 | 43,232 | +0.05(+0.13%) |
Aug 28, 2013 | 35.32 | 35.61 | 35.25 | 35.58 | 60,931 | -0.67(-1.85%) |
Aug 27, 2013 | 36.43 | 36.65 | 36.17 | 36.25 | 41,694 | -0.97(-2.61%) |
Aug 26, 2013 | 37.21 | 37.46 | 37.21 | 37.22 | 61,824 | +0.01(+0.03%) |
Aug 23, 2013 | 37.17 | 37.27 | 37.06 | 37.21 | 53,357 | -0.14(-0.37%) |
Aug 22, 2013 | 37.36 | 37.38 | 37.20 | 37.35 | 42,968 | +0.06(+0.16%) |
Aug 21, 2013 | 37.30 | 37.45 | 37.09 | 37.29 | 54,022 | -0.17(-0.45%) |
Aug 20, 2013 | 37.51 | 37.63 | 37.45 | 37.46 | 47,088 | -0.07(-0.19%) |
Aug 19, 2013 | 37.57 | 37.69 | 37.47 | 37.53 | 98,006 | +0.10(+0.27%) |
Aug 16, 2013 | 37.16 | 37.46 | 37.16 | 37.43 | 63,763 | +0.05(+0.13%) |
Aug 15, 2013 | 37.07 | 37.38 | 36.67 | 37.38 | 47,406 | -0.27(-0.72%) |
Aug 14, 2013 | 37.50 | 37.70 | 37.46 | 37.65 | 51,358 | +0.42(+1.13%) |
Aug 13, 2013 | 37.25 | 37.35 | 36.98 | 37.23 | 94,230 | -0.04(-0.11%) |
Aug 12, 2013 | 37.01 | 37.28 | 37.00 | 37.27 | 32,779 | +0.10(+0.27%) |
Aug 09, 2013 | 37.02 | 37.23 | 36.95 | 37.17 | 47,596 | -0.03(-0.08%) |
Aug 08, 2013 | 36.80 | 37.21 | 36.80 | 37.20 | 43,129 | +0.25(+0.68%) |
Aug 07, 2013 | 37.04 | 37.17 | 36.83 | 36.95 | 75,214 | -0.23(-0.62%) |
Aug 06, 2013 | 37.40 | 37.43 | 37.08 | 37.18 | 63,673 | +0.03(+0.08%) |
Aug 05, 2013 | 37.12 | 37.20 | 36.99 | 37.15 | 63,867 | -0.25(-0.67%) |
Aug 02, 2013 | 37.28 | 37.40 | 37.12 | 37.40 | 30,457 | +0.35(+0.94%) |
Aug 01, 2013 | 36.85 | 37.22 | 36.83 | 37.05 | 49,237 | +0.82(+2.26%) |
Jul 31, 2013 | 35.96 | 36.50 | 35.95 | 36.23 | 48,307 | +0.26(+0.72%) |
Jul 30, 2013 | 35.86 | 36.06 | 35.75 | 35.97 | 70,240 | +0.17(+0.47%) |
Jul 29, 2013 | 35.70 | 35.85 | 35.46 | 35.80 | 71,652 | -0.35(-0.97%) |
Jul 26, 2013 | 35.93 | 36.15 | 35.81 | 36.15 | 290,551 | +1.26(+3.61%) |
Jul 25, 2013 | 34.33 | 34.90 | 34.16 | 34.89 | 79,763 | +0.47(+1.37%) |
Jul 24, 2013 | 34.70 | 34.71 | 34.20 | 34.42 | 48,934 | +0.09(+0.26%) |
Jul 23, 2013 | 34.39 | 34.49 | 34.15 | 34.33 | 50,016 | -0.32(-0.92%) |
Jul 22, 2013 | 34.78 | 34.96 | 34.65 | 34.65 | 70,713 | -0.28(-0.80%) |
Jul 19, 2013 | 34.73 | 34.93 | 34.57 | 34.93 | 40,812 | -0.15(-0.43%) |
Jul 18, 2013 | 34.85 | 35.15 | 34.85 | 35.08 | 40,796 | +0.28(+0.80%) |
Jul 17, 2013 | 35.02 | 35.07 | 34.80 | 34.80 | 42,785 | +0.19(+0.55%) |
Jul 16, 2013 | 34.54 | 34.64 | 34.35 | 34.61 | 127,468 | -0.31(-0.89%) |
Jul 15, 2013 | 34.85 | 34.98 | 34.84 | 34.92 | 55,451 | +0.07(+0.20%) |
Jul 12, 2013 | 34.81 | 34.94 | 34.62 | 34.85 | 51,818 | -0.28(-0.81%) |
Jul 11, 2013 | 34.74 | 35.19 | 34.57 | 35.13 | 117,987 | +0.98(+2.88%) |
Jul 10, 2013 | 33.88 | 34.32 | 33.83 | 34.15 | 60,605 | +0.38(+1.13%) |
Jul 09, 2013 | 33.57 | 33.79 | 33.15 | 33.77 | 106,749 | +0.62(+1.87%) |
Jul 08, 2013 | 33.10 | 33.24 | 33.02 | 33.15 | 39,590 | +0.99(+3.08%) |
Jul 05, 2013 | 32.38 | 32.47 | 32.08 | 32.16 | 55,671 | -0.35(-1.09%) |
Jul 03, 2013 | 32.23 | 32.65 | 32.11 | 32.51 | 50,548 | -0.08(-0.23%) |
Jul 02, 2013 | 32.70 | 32.90 | 32.45 | 32.59 | 79,512 | -0.50(-1.51%) |