Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.53 | 40.80 | 39.21 | 40.45 | 0 | +0.54(+1.35%) |
Sep 26, 2013 | 39.22 | 40.13 | 39.22 | 39.91 | 640,748 | +0.86(+2.20%) |
Sep 25, 2013 | 38.52 | 39.45 | 38.52 | 39.05 | 319,332 | +0.55(+1.43%) |
Sep 24, 2013 | 38.95 | 39.01 | 38.38 | 38.50 | 454,619 | -0.53(-1.36%) |
Sep 23, 2013 | 38.89 | 39.25 | 38.46 | 39.03 | 315,415 | -0.01(-0.03%) |
Sep 20, 2013 | 39.59 | 39.84 | 38.90 | 39.04 | 0 | -0.56(-1.41%) |
Sep 19, 2013 | 39.84 | 39.99 | 39.38 | 39.60 | 277,530 | -0.06(-0.15%) |
Sep 18, 2013 | 38.13 | 39.90 | 37.89 | 39.66 | 519,188 | +1.65(+4.34%) |
Sep 17, 2013 | 36.88 | 38.11 | 36.88 | 38.01 | 0 | +1.13(+3.06%) |
Sep 16, 2013 | 37.38 | 37.17 | 36.74 | 36.88 | 0 | +0.40(+1.10%) |
Sep 13, 2013 | 36.67 | 36.94 | 36.31 | 36.48 | 0 | -0.07(-0.19%) |
Sep 12, 2013 | 36.53 | 36.98 | 36.13 | 36.55 | 0 | +0.10(+0.27%) |
Sep 11, 2013 | 36.50 | 37.19 | 36.41 | 36.45 | 0 | -0.10(-0.27%) |
Sep 10, 2013 | 36.43 | 36.92 | 36.30 | 36.55 | 460,923 | +0.45(+1.25%) |
Sep 09, 2013 | 35.55 | 36.49 | 35.52 | 36.10 | 0 | +0.59(+1.66%) |
Sep 06, 2013 | 36.10 | 36.31 | 35.03 | 35.51 | 0 | -0.63(-1.74%) |
Sep 05, 2013 | 36.00 | 36.29 | 35.70 | 36.14 | 238,750 | +0.16(+0.44%) |
Sep 04, 2013 | 35.03 | 36.08 | 35.02 | 35.98 | 0 | +0.97(+2.77%) |
Sep 03, 2013 | 34.97 | 35.19 | 34.45 | 35.01 | 0 | +0.50(+1.45%) |
Aug 30, 2013 | 34.57 | 34.82 | 34.08 | 34.51 | 0 | -0.18(-0.52%) |
Aug 29, 2013 | 34.30 | 34.88 | 34.30 | 34.69 | 168,228 | +0.38(+1.11%) |
Aug 28, 2013 | 34.38 | 34.66 | 34.17 | 34.31 | 0 | -0.20(-0.58%) |
Aug 27, 2013 | 34.28 | 34.60 | 34.13 | 34.51 | 319,987 | -0.14(-0.40%) |
Aug 26, 2013 | 34.15 | 34.85 | 34.12 | 34.65 | 0 | +0.57(+1.67%) |
Aug 23, 2013 | 33.64 | 34.18 | 33.61 | 34.08 | 0 | +0.42(+1.25%) |
Aug 22, 2013 | 33.29 | 33.98 | 32.80 | 33.66 | 104,010 | +0.37(+1.11%) |
Aug 21, 2013 | 33.28 | 33.59 | 33.03 | 33.29 | 0 | -0.03(-0.09%) |
Aug 20, 2013 | 32.68 | 33.49 | 32.39 | 33.32 | 334,788 | +0.57(+1.74%) |
Aug 19, 2013 | 33.77 | 34.00 | 32.75 | 32.75 | 401,818 | -1.12(-3.31%) |
Aug 16, 2013 | 33.63 | 34.18 | 33.61 | 33.87 | 0 | +0.08(+0.24%) |
Aug 15, 2013 | 34.44 | 34.70 | 33.51 | 33.79 | 254,496 | -1.15(-3.29%) |
Aug 14, 2013 | 34.81 | 35.30 | 34.57 | 34.94 | 332,754 | +0.02(+0.06%) |
Aug 13, 2013 | 34.87 | 35.09 | 34.19 | 34.92 | 250,965 | +0.12(+0.34%) |
Aug 12, 2013 | 34.26 | 35.18 | 34.26 | 34.80 | 580,228 | +0.30(+0.87%) |
Aug 09, 2013 | 34.91 | 35.04 | 34.36 | 34.50 | 376,830 | -0.55(-1.57%) |
Aug 08, 2013 | 35.81 | 35.95 | 34.99 | 35.05 | 288,494 | -0.45(-1.27%) |
Aug 07, 2013 | 35.77 | 36.00 | 35.32 | 35.50 | 364,824 | -0.28(-0.78%) |
Aug 06, 2013 | 36.07 | 36.25 | 35.46 | 35.78 | 528,567 | -0.25(-0.69%) |
Aug 05, 2013 | 35.30 | 36.09 | 35.25 | 36.03 | 478,682 | +0.83(+2.36%) |
Aug 02, 2013 | 34.11 | 35.36 | 32.91 | 35.20 | 407,983 | +0.88(+2.56%) |
Aug 01, 2013 | 33.87 | 34.82 | 33.76 | 34.32 | 596,423 | +0.50(+1.48%) |
Jul 31, 2013 | 36.72 | 37.17 | 32.75 | 33.82 | 0 | -1.43(-4.06%) |
Jul 30, 2013 | 35.70 | 35.90 | 35.01 | 35.25 | 545,297 | -0.24(-0.68%) |
Jul 29, 2013 | 35.94 | 36.05 | 35.42 | 35.49 | 0 | -0.25(-0.70%) |
Jul 26, 2013 | 35.67 | 35.99 | 35.25 | 35.74 | 0 | -0.25(-0.69%) |
Jul 25, 2013 | 35.39 | 36.01 | 35.00 | 35.99 | 0 | +0.62(+1.75%) |
Jul 24, 2013 | 36.03 | 36.37 | 35.28 | 35.37 | 0 | -0.39(-1.09%) |
Jul 23, 2013 | 35.00 | 35.86 | 34.74 | 35.76 | 0 | +0.88(+2.52%) |
Jul 22, 2013 | 34.94 | 35.10 | 34.53 | 34.88 | 0 | +0.12(+0.35%) |
Jul 19, 2013 | 35.33 | 35.33 | 34.61 | 34.76 | 0 | -0.54(-1.53%) |
Jul 18, 2013 | 34.68 | 35.63 | 34.21 | 35.30 | 0 | +0.87(+2.53%) |
Jul 17, 2013 | 35.51 | 35.64 | 34.21 | 34.43 | 442,179 | -0.83(-2.35%) |
Jul 16, 2013 | 36.04 | 36.21 | 35.15 | 35.26 | 0 | -0.83(-2.30%) |
Jul 15, 2013 | 35.42 | 36.45 | 35.42 | 36.09 | 0 | +0.15(+0.42%) |
Jul 12, 2013 | 35.70 | 36.19 | 35.57 | 35.94 | 0 | +0.24(+0.67%) |
Jul 11, 2013 | 35.72 | 36.38 | 34.71 | 35.70 | 0 | +0.60(+1.71%) |
Jul 10, 2013 | 34.88 | 35.53 | 34.74 | 35.10 | 0 | +0.26(+0.75%) |
Jul 09, 2013 | 34.61 | 35.16 | 34.51 | 34.84 | 0 | +0.33(+0.96%) |
Jul 08, 2013 | 34.17 | 34.61 | 34.05 | 34.51 | 0 | +0.66(+1.95%) |
Jul 05, 2013 | 34.70 | 35.17 | 33.49 | 33.85 | 0 | -0.19(-0.56%) |
Jul 03, 2013 | 33.49 | 34.48 | 33.17 | 34.04 | 0 | +0.54(+1.61%) |
Jul 02, 2013 | 33.46 | 33.83 | 33.13 | 33.50 | 0 | +0.04(+0.12%) |