Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.30 | 39.30 | 38.67 | 39.18 | 40,575 | +0.25(+0.64%) |
Sep 26, 2013 | 39.00 | 39.29 | 38.79 | 38.93 | 58,387 | +0.03(+0.08%) |
Sep 25, 2013 | 39.84 | 39.84 | 38.70 | 38.90 | 64,452 | -0.54(-1.37%) |
Sep 24, 2013 | 38.88 | 39.57 | 38.55 | 39.44 | 72,802 | +0.65(+1.68%) |
Sep 23, 2013 | 38.00 | 38.84 | 38.00 | 38.79 | 67,727 | +0.86(+2.27%) |
Sep 20, 2013 | 38.80 | 38.80 | 37.93 | 37.93 | 64,886 | -0.74(-1.91%) |
Sep 19, 2013 | 38.85 | 39.04 | 38.53 | 38.67 | 84,428 | -0.15(-0.39%) |
Sep 18, 2013 | 38.34 | 38.82 | 37.95 | 38.82 | 126,489 | +0.49(+1.28%) |
Sep 17, 2013 | 38.00 | 38.33 | 37.79 | 38.33 | 107,230 | +0.69(+1.83%) |
Sep 16, 2013 | 37.25 | 37.69 | 37.00 | 37.64 | 50,043 | +0.64(+1.73%) |
Sep 13, 2013 | 37.12 | 37.43 | 36.90 | 37.00 | 238,883 | -0.19(-0.51%) |
Sep 12, 2013 | 37.86 | 38.13 | 37.19 | 37.19 | 80,634 | -0.45(-1.20%) |
Sep 11, 2013 | 38.33 | 38.33 | 37.55 | 37.64 | 71,791 | -0.28(-0.74%) |
Sep 10, 2013 | 37.60 | 38.16 | 37.55 | 37.92 | 47,583 | +0.36(+0.96%) |
Sep 09, 2013 | 37.29 | 37.70 | 37.23 | 37.56 | 41,994 | +0.44(+1.19%) |
Sep 06, 2013 | 37.24 | 37.41 | 36.87 | 37.12 | 103,172 | +0.08(+0.22%) |
Sep 05, 2013 | 37.64 | 37.73 | 36.99 | 37.04 | 92,460 | -0.32(-0.86%) |
Sep 04, 2013 | 37.52 | 37.70 | 37.21 | 37.36 | 138,794 | +0.07(+0.19%) |
Sep 03, 2013 | 37.50 | 37.59 | 37.10 | 37.29 | 58,082 | +0.00(+0.00%) |
Aug 30, 2013 | 37.29 | 37.29 | 37.29 | 0 | +1.13(+3.13%) | |
Aug 29, 2013 | 35.76 | 36.30 | 35.76 | 36.16 | 85,336 | +0.16(+0.44%) |
Aug 28, 2013 | 36.82 | 36.82 | 35.93 | 36.00 | 65,748 | -1.00(-2.70%) |
Aug 27, 2013 | 37.32 | 37.70 | 36.91 | 37.00 | 110,547 | -0.77(-2.04%) |
Aug 26, 2013 | 38.02 | 38.21 | 37.66 | 37.77 | 130,570 | -0.23(-0.61%) |
Aug 23, 2013 | 38.36 | 38.75 | 38.00 | 38.00 | 51,882 | +0.01(+0.03%) |
Aug 22, 2013 | 37.69 | 38.05 | 37.32 | 37.99 | 0 | +0.68(+1.82%) |
Aug 21, 2013 | 37.41 | 37.53 | 37.21 | 37.31 | 68,983 | -0.14(-0.37%) |
Aug 20, 2013 | 37.61 | 37.62 | 37.32 | 37.45 | 105,747 | -0.05(-0.13%) |
Aug 19, 2013 | 37.32 | 37.66 | 36.99 | 37.50 | 69,839 | -0.13(-0.35%) |
Aug 16, 2013 | 38.40 | 38.40 | 37.29 | 37.63 | 78,872 | -0.76(-1.98%) |
Aug 15, 2013 | 38.54 | 38.54 | 38.15 | 38.39 | 64,136 | -0.10(-0.26%) |
Aug 14, 2013 | 38.16 | 38.50 | 37.96 | 38.49 | 66,653 | +0.57(+1.50%) |
Aug 13, 2013 | 38.00 | 38.43 | 37.87 | 37.92 | 53,868 | +0.16(+0.42%) |
Aug 12, 2013 | 37.52 | 38.08 | 37.52 | 37.76 | 68,551 | +0.14(+0.37%) |
Aug 09, 2013 | 37.51 | 37.77 | 37.44 | 37.62 | 106,282 | -0.16(-0.42%) |
Aug 08, 2013 | 38.20 | 38.45 | 37.70 | 37.78 | 58,917 | -0.60(-1.56%) |
Aug 07, 2013 | 39.00 | 39.00 | 38.16 | 38.38 | 110,460 | -0.07(-0.18%) |
Aug 06, 2013 | 39.05 | 39.08 | 38.37 | 38.45 | 69,151 | +0.30(+0.79%) |
Aug 02, 2013 | 38.15 | 38.15 | 38.15 | 0 | -0.08(-0.21%) | |
Aug 01, 2013 | 38.95 | 38.95 | 38.01 | 38.23 | 128,385 | -0.01(-0.03%) |
Jul 31, 2013 | 38.58 | 38.66 | 38.15 | 38.24 | 55,208 | -0.34(-0.88%) |
Jul 30, 2013 | 38.50 | 38.83 | 38.37 | 38.58 | 88,104 | -0.10(-0.26%) |
Jul 29, 2013 | 37.71 | 38.80 | 37.71 | 38.68 | 92,490 | +0.64(+1.68%) |
Jul 26, 2013 | 37.35 | 38.12 | 37.35 | 38.04 | 81,001 | +0.54(+1.44%) |
Jul 25, 2013 | 37.50 | 37.92 | 37.37 | 37.50 | 154,683 | -0.08(-0.21%) |
Jul 24, 2013 | 37.52 | 37.76 | 37.12 | 37.58 | 116,661 | -0.12(-0.32%) |
Jul 23, 2013 | 37.71 | 37.84 | 37.50 | 37.70 | 85,233 | +0.15(+0.40%) |
Jul 22, 2013 | 37.75 | 37.92 | 37.42 | 37.55 | 67,758 | -0.26(-0.69%) |
Jul 19, 2013 | 37.67 | 38.00 | 37.51 | 37.81 | 90,607 | +0.10(+0.27%) |
Jul 18, 2013 | 38.00 | 38.29 | 37.71 | 37.71 | 71,647 | -0.27(-0.71%) |
Jul 17, 2013 | 37.50 | 38.30 | 37.50 | 37.98 | 112,096 | +0.38(+1.01%) |
Jul 16, 2013 | 37.83 | 38.09 | 37.49 | 37.60 | 57,685 | -0.52(-1.36%) |
Jul 15, 2013 | 38.49 | 38.65 | 37.90 | 38.12 | 52,521 | -0.21(-0.55%) |
Jul 12, 2013 | 38.00 | 38.33 | 37.62 | 38.33 | 58,119 | +0.35(+0.92%) |
Jul 11, 2013 | 38.10 | 38.50 | 37.50 | 37.98 | 64,052 | -0.14(-0.37%) |
Jul 10, 2013 | 38.41 | 38.73 | 38.12 | 38.12 | 44,586 | -0.28(-0.73%) |
Jul 09, 2013 | 39.25 | 39.25 | 38.29 | 38.40 | 94,550 | -0.84(-2.14%) |
Jul 08, 2013 | 38.89 | 39.24 | 38.68 | 39.24 | 311,354 | +0.62(+1.61%) |
Jul 05, 2013 | 38.92 | 38.92 | 38.09 | 38.62 | 34,235 | -0.09(-0.23%) |
Jul 04, 2013 | 38.45 | 38.92 | 38.15 | 38.71 | 28,798 | +0.61(+1.60%) |
Jul 03, 2013 | 38.50 | 38.55 | 38.00 | 38.10 | 35,369 | -0.46(-1.19%) |