Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 37.54 | 37.70 | 37.45 | 37.56 | 222,071 | -0.01(-0.03%) |
Sep 26, 2013 | 37.39 | 37.59 | 37.36 | 37.57 | 158,134 | +0.13(+0.35%) |
Sep 25, 2013 | 37.31 | 37.58 | 37.31 | 37.44 | 4,503,214 | +0.24(+0.65%) |
Sep 24, 2013 | 37.16 | 37.27 | 37.08 | 37.20 | 249,115 | -0.13(-0.35%) |
Sep 23, 2013 | 37.33 | 37.53 | 37.32 | 37.33 | 197,682 | -0.23(-0.61%) |
Sep 20, 2013 | 37.88 | 37.94 | 37.54 | 37.56 | 557,029 | -0.56(-1.47%) |
Sep 19, 2013 | 38.39 | 38.45 | 38.10 | 38.12 | 243,796 | -0.14(-0.37%) |
Sep 18, 2013 | 37.58 | 38.27 | 37.49 | 38.26 | 246,500 | +0.77(+2.05%) |
Sep 17, 2013 | 37.82 | 38.04 | 37.46 | 37.49 | 289,457 | -0.23(-0.61%) |
Sep 16, 2013 | 37.86 | 37.91 | 37.72 | 37.72 | 149,930 | -0.31(-0.82%) |
Sep 13, 2013 | 37.91 | 38.06 | 37.85 | 38.03 | 241,557 | -0.07(-0.18%) |
Sep 12, 2013 | 37.79 | 38.13 | 37.73 | 38.10 | 380,857 | +0.11(+0.29%) |
Sep 11, 2013 | 38.00 | 38.12 | 37.86 | 37.99 | 183,909 | +0.07(+0.18%) |
Sep 10, 2013 | 37.93 | 37.99 | 37.79 | 37.92 | 506,891 | -0.33(-0.86%) |
Sep 09, 2013 | 38.55 | 38.55 | 38.20 | 38.25 | 212,605 | -0.14(-0.36%) |
Sep 06, 2013 | 38.38 | 38.47 | 38.30 | 38.39 | 152,445 | +0.27(+0.71%) |
Sep 05, 2013 | 38.36 | 38.37 | 38.03 | 38.12 | 190,222 | -0.16(-0.42%) |
Sep 04, 2013 | 38.40 | 38.40 | 38.22 | 38.28 | 186,042 | -0.49(-1.26%) |
Sep 03, 2013 | 38.73 | 38.83 | 38.67 | 38.77 | 401,584 | +0.31(+0.81%) |
Aug 30, 2013 | 38.48 | 38.55 | 38.33 | 38.46 | 457,778 | -0.19(-0.49%) |
Aug 29, 2013 | 38.76 | 38.86 | 38.62 | 38.65 | 155,491 | -0.24(-0.62%) |
Aug 28, 2013 | 38.86 | 39.01 | 38.85 | 38.89 | 151,245 | -0.03(-0.08%) |
Aug 27, 2013 | 38.96 | 39.05 | 38.84 | 38.92 | 532,931 | +0.22(+0.57%) |
Aug 26, 2013 | 38.74 | 38.78 | 38.52 | 38.70 | 389,792 | +0.39(+1.02%) |
Aug 23, 2013 | 37.98 | 38.32 | 37.98 | 38.31 | 285,838 | +0.42(+1.11%) |
Aug 22, 2013 | 37.92 | 38.05 | 37.84 | 37.89 | 165,916 | -0.05(-0.13%) |
Aug 21, 2013 | 38.07 | 38.10 | 37.92 | 37.94 | 184,830 | -0.08(-0.21%) |
Aug 20, 2013 | 38.02 | 38.21 | 37.95 | 38.02 | 344,540 | -0.19(-0.50%) |
Aug 19, 2013 | 38.16 | 38.33 | 38.15 | 38.21 | 190,201 | +0.16(+0.42%) |
Aug 16, 2013 | 38.14 | 38.14 | 37.97 | 38.05 | 247,638 | +0.00(+0.00%) |
Aug 15, 2013 | 37.59 | 38.11 | 37.55 | 38.05 | 177,553 | +0.47(+1.25%) |
Aug 14, 2013 | 37.33 | 37.58 | 37.27 | 37.58 | 202,870 | +0.31(+0.83%) |
Aug 13, 2013 | 37.28 | 37.32 | 37.21 | 37.27 | 472,910 | -0.06(-0.16%) |
Aug 12, 2013 | 37.06 | 37.40 | 37.06 | 37.33 | 124,728 | +0.56(+1.52%) |
Aug 09, 2013 | 36.77 | 36.89 | 36.74 | 36.77 | 192,054 | +0.12(+0.33%) |
Aug 08, 2013 | 36.49 | 36.67 | 36.34 | 36.65 | 301,569 | +0.45(+1.24%) |
Aug 07, 2013 | 36.31 | 36.35 | 36.18 | 36.20 | 235,231 | -0.17(-0.47%) |
Aug 06, 2013 | 36.55 | 36.55 | 36.35 | 36.37 | 277,500 | -0.24(-0.66%) |
Aug 05, 2013 | 36.61 | 36.67 | 36.40 | 36.61 | 186,057 | -0.20(-0.54%) |
Aug 02, 2013 | 37.02 | 37.08 | 36.77 | 36.81 | 192,099 | -0.16(-0.43%) |
Aug 01, 2013 | 37.21 | 37.23 | 36.95 | 36.97 | 269,702 | -0.04(-0.11%) |
Jul 31, 2013 | 36.73 | 37.09 | 36.65 | 37.01 | 196,043 | +0.24(+0.65%) |
Jul 30, 2013 | 36.93 | 36.93 | 36.66 | 36.77 | 352,117 | -0.27(-0.73%) |
Jul 29, 2013 | 36.96 | 37.05 | 36.94 | 37.04 | 496,298 | -0.15(-0.40%) |
Jul 26, 2013 | 37.33 | 37.39 | 37.09 | 37.19 | 112,545 | -0.34(-0.92%) |
Jul 25, 2013 | 37.69 | 37.69 | 37.36 | 37.53 | 119,250 | -0.17(-0.44%) |
Jul 24, 2013 | 38.02 | 38.14 | 37.68 | 37.70 | 211,486 | -0.46(-1.21%) |
Jul 23, 2013 | 38.14 | 38.18 | 38.07 | 38.16 | 113,949 | +0.04(+0.10%) |
Jul 22, 2013 | 38.18 | 38.22 | 38.10 | 38.12 | 247,150 | -0.06(-0.16%) |
Jul 19, 2013 | 38.11 | 38.18 | 38.04 | 38.18 | 128,286 | +0.12(+0.32%) |
Jul 18, 2013 | 37.79 | 38.09 | 37.77 | 38.06 | 352,995 | +0.37(+0.98%) |
Jul 17, 2013 | 37.88 | 37.88 | 37.65 | 37.69 | 103,415 | -0.18(-0.48%) |
Jul 16, 2013 | 37.86 | 37.99 | 37.82 | 37.87 | 310,516 | +0.16(+0.42%) |
Jul 15, 2013 | 37.54 | 37.73 | 37.51 | 37.71 | 202,898 | -0.03(-0.08%) |
Jul 12, 2013 | 37.83 | 37.86 | 37.70 | 37.74 | 144,815 | -0.08(-0.21%) |
Jul 11, 2013 | 37.90 | 37.94 | 37.62 | 37.82 | 585,075 | +0.21(+0.56%) |
Jul 10, 2013 | 37.66 | 37.72 | 37.56 | 37.61 | 237,504 | +0.22(+0.59%) |
Jul 09, 2013 | 37.32 | 37.40 | 37.14 | 37.39 | 200,573 | +0.22(+0.59%) |
Jul 08, 2013 | 37.06 | 37.28 | 37.06 | 37.17 | 436,644 | +0.31(+0.84%) |
Jul 05, 2013 | 36.85 | 36.95 | 36.74 | 36.86 | 213,302 | -0.28(-0.75%) |
Jul 03, 2013 | 37.09 | 37.17 | 37.05 | 37.14 | 183,409 | +0.27(+0.73%) |
Jul 02, 2013 | 36.91 | 37.03 | 36.83 | 36.87 | 364,944 | +0.10(+0.27%) |