Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.54 | 38.71 | 38.47 | 38.56 | 17,169 | +0.05(+0.13%) |
Sep 26, 2013 | 38.71 | 38.71 | 38.51 | 38.51 | 10,076 | -0.29(-0.75%) |
Sep 25, 2013 | 38.85 | 38.86 | 38.73 | 38.80 | 15,322 | +0.11(+0.28%) |
Sep 24, 2013 | 38.71 | 38.80 | 38.67 | 38.69 | 14,933 | -0.09(-0.23%) |
Sep 23, 2013 | 38.69 | 38.78 | 38.61 | 38.78 | 42,221 | +0.02(+0.05%) |
Sep 20, 2013 | 38.50 | 38.81 | 38.41 | 38.76 | 50,979 | +0.34(+0.88%) |
Sep 19, 2013 | 38.08 | 38.53 | 38.07 | 38.42 | 67,272 | +0.26(+0.68%) |
Sep 18, 2013 | 38.55 | 38.64 | 37.99 | 38.16 | 11,631 | -0.29(-0.75%) |
Sep 17, 2013 | 38.60 | 38.60 | 38.33 | 38.45 | 16,075 | -0.14(-0.36%) |
Sep 16, 2013 | 38.46 | 38.79 | 38.39 | 38.59 | 26,011 | -0.32(-0.82%) |
Sep 13, 2013 | 38.86 | 38.97 | 38.82 | 38.91 | 18,765 | -0.17(-0.44%) |
Sep 12, 2013 | 38.74 | 39.17 | 38.70 | 39.08 | 8,380 | +0.22(+0.57%) |
Sep 11, 2013 | 39.00 | 39.10 | 38.79 | 38.86 | 18,426 | -0.30(-0.77%) |
Sep 10, 2013 | 39.13 | 39.24 | 39.08 | 39.16 | 6,281 | -0.36(-0.91%) |
Sep 09, 2013 | 40.02 | 40.02 | 39.46 | 39.52 | 22,864 | -0.44(-1.10%) |
Sep 06, 2013 | 40.36 | 40.53 | 39.67 | 39.96 | 13,936 | +0.07(+0.18%) |
Sep 05, 2013 | 39.88 | 39.96 | 39.82 | 39.89 | 7,437 | -0.08(-0.20%) |
Sep 04, 2013 | 40.02 | 40.02 | 39.77 | 39.97 | 15,344 | -0.13(-0.32%) |
Sep 03, 2013 | 40.05 | 40.19 | 39.80 | 40.10 | 78,953 | -0.26(-0.64%) |
Aug 30, 2013 | 40.34 | 40.61 | 40.30 | 40.36 | 16,099 | +0.10(+0.25%) |
Aug 29, 2013 | 40.11 | 40.37 | 39.87 | 40.26 | 12,500 | +0.47(+1.18%) |
Aug 28, 2013 | 39.95 | 39.95 | 39.65 | 39.79 | 17,352 | -0.39(-0.97%) |
Aug 27, 2013 | 39.99 | 40.18 | 39.86 | 40.18 | 23,533 | +0.28(+0.70%) |
Aug 26, 2013 | 39.47 | 39.90 | 39.08 | 39.90 | 5,452 | +0.50(+1.27%) |
Aug 23, 2013 | 39.37 | 39.48 | 39.33 | 39.40 | 11,245 | -0.05(-0.13%) |
Aug 22, 2013 | 39.80 | 39.80 | 39.37 | 39.45 | 18,981 | -0.45(-1.13%) |
Aug 21, 2013 | 40.50 | 40.55 | 39.60 | 39.90 | 13,372 | -0.31(-0.77%) |
Aug 20, 2013 | 40.53 | 40.70 | 39.82 | 40.21 | 30,305 | -0.39(-0.96%) |
Aug 19, 2013 | 40.39 | 40.60 | 40.31 | 40.60 | 16,249 | +0.17(+0.42%) |
Aug 16, 2013 | 40.48 | 40.49 | 40.18 | 40.43 | 8,660 | -0.17(-0.42%) |
Aug 15, 2013 | 40.52 | 40.65 | 40.24 | 40.60 | 113,300 | +0.19(+0.47%) |
Aug 14, 2013 | 40.30 | 40.41 | 40.19 | 40.41 | 21,041 | +0.11(+0.27%) |
Aug 13, 2013 | 39.87 | 40.30 | 39.87 | 40.30 | 13,187 | +0.46(+1.15%) |
Aug 12, 2013 | 39.97 | 39.97 | 39.80 | 39.84 | 7,959 | +0.03(+0.08%) |
Aug 09, 2013 | 39.77 | 39.84 | 39.67 | 39.81 | 11,022 | +0.06(+0.15%) |
Aug 08, 2013 | 39.60 | 39.78 | 39.60 | 39.75 | 59,068 | -0.13(-0.33%) |
Aug 07, 2013 | 39.81 | 39.91 | 39.73 | 39.88 | 23,523 | -0.08(-0.20%) |
Aug 06, 2013 | 39.60 | 39.96 | 39.57 | 39.96 | 13,627 | +0.25(+0.63%) |
Aug 05, 2013 | 39.69 | 39.82 | 39.69 | 39.71 | 25,055 | -0.25(-0.63%) |
Aug 02, 2013 | 40.05 | 40.10 | 39.90 | 39.96 | 11,498 | -0.06(-0.15%) |
Aug 01, 2013 | 40.09 | 40.14 | 39.92 | 40.02 | 134,768 | -0.28(-0.69%) |
Jul 31, 2013 | 40.44 | 40.48 | 40.30 | 40.30 | 9,676 | -0.16(-0.40%) |
Jul 30, 2013 | 40.48 | 40.60 | 40.41 | 40.46 | 13,390 | -0.17(-0.42%) |
Jul 29, 2013 | 40.74 | 40.77 | 40.57 | 40.63 | 10,737 | -0.09(-0.22%) |
Jul 26, 2013 | 40.72 | 40.75 | 40.63 | 40.72 | 3,536 | -0.14(-0.34%) |
Jul 25, 2013 | 40.95 | 40.96 | 40.76 | 40.86 | 54,495 | -0.06(-0.15%) |
Jul 24, 2013 | 40.97 | 40.98 | 40.80 | 40.92 | 13,273 | -0.06(-0.15%) |
Jul 23, 2013 | 41.03 | 41.11 | 40.94 | 40.98 | 12,817 | -0.08(-0.19%) |
Jul 22, 2013 | 41.13 | 41.24 | 40.99 | 41.06 | 13,934 | -0.18(-0.44%) |
Jul 19, 2013 | 41.03 | 41.27 | 40.93 | 41.24 | 13,361 | +0.35(+0.86%) |
Jul 18, 2013 | 40.98 | 41.04 | 40.73 | 40.89 | 9,403 | -0.05(-0.12%) |
Jul 17, 2013 | 40.85 | 41.15 | 40.85 | 40.94 | 20,393 | -0.13(-0.32%) |
Jul 16, 2013 | 40.58 | 41.07 | 40.58 | 41.07 | 19,565 | +0.44(+1.08%) |
Jul 15, 2013 | 40.88 | 40.88 | 40.56 | 40.63 | 62,699 | -0.42(-1.02%) |
Jul 12, 2013 | 40.71 | 41.09 | 40.67 | 41.05 | 38,146 | +0.28(+0.69%) |
Jul 11, 2013 | 40.79 | 40.92 | 40.68 | 40.77 | 14,043 | -0.49(-1.19%) |
Jul 10, 2013 | 41.32 | 41.44 | 41.16 | 41.26 | 67,933 | -0.24(-0.58%) |
Jul 09, 2013 | 41.58 | 41.58 | 41.26 | 41.50 | 74,777 | -0.26(-0.62%) |
Jul 08, 2013 | 42.35 | 42.41 | 41.75 | 41.76 | 124,629 | -0.71(-1.67%) |
Jul 05, 2013 | 42.59 | 42.66 | 42.42 | 42.47 | 47,774 | -0.17(-0.40%) |
Jul 03, 2013 | 42.83 | 42.83 | 42.47 | 42.64 | 7,791 | -0.04(-0.09%) |
Jul 02, 2013 | 42.48 | 42.75 | 42.33 | 42.68 | 41,661 | +0.20(+0.48%) |