Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.89 | 38.89 | 38.46 | 38.74 | 150,967 | -0.15(-0.39%) |
Sep 26, 2013 | 38.70 | 38.92 | 38.45 | 38.89 | 191,608 | +0.39(+1.02%) |
Sep 25, 2013 | 38.38 | 38.51 | 38.34 | 38.50 | 129,476 | +0.16(+0.41%) |
Sep 24, 2013 | 38.49 | 38.65 | 38.22 | 38.34 | 163,003 | -0.05(-0.13%) |
Sep 23, 2013 | 38.54 | 38.88 | 38.17 | 38.39 | 175,311 | -0.31(-0.80%) |
Sep 20, 2013 | 39.08 | 39.08 | 38.49 | 38.70 | 204,146 | -0.22(-0.57%) |
Sep 19, 2013 | 38.01 | 39.11 | 38.01 | 38.92 | 263,645 | +0.93(+2.45%) |
Sep 18, 2013 | 37.08 | 38.03 | 37.02 | 37.99 | 296,527 | +0.95(+2.56%) |
Sep 17, 2013 | 37.30 | 37.57 | 36.92 | 37.04 | 272,980 | -0.19(-0.51%) |
Sep 16, 2013 | 37.83 | 37.76 | 37.20 | 37.23 | 235,310 | -0.41(-1.09%) |
Sep 13, 2013 | 38.07 | 38.08 | 37.46 | 37.64 | 212,898 | -0.41(-1.08%) |
Sep 12, 2013 | 38.40 | 38.50 | 37.99 | 38.05 | 350,130 | -0.31(-0.81%) |
Sep 11, 2013 | 38.47 | 38.74 | 38.04 | 38.36 | 247,782 | -0.15(-0.39%) |
Sep 10, 2013 | 38.39 | 38.60 | 38.23 | 38.51 | 332,398 | +0.22(+0.57%) |
Sep 09, 2013 | 37.84 | 38.29 | 37.63 | 38.29 | 411,407 | +0.59(+1.56%) |
Sep 06, 2013 | 37.84 | 38.04 | 37.65 | 37.70 | 272,402 | -0.03(-0.08%) |
Sep 05, 2013 | 37.60 | 37.85 | 37.57 | 37.73 | 153,488 | +0.14(+0.37%) |
Sep 04, 2013 | 37.90 | 37.90 | 37.47 | 37.59 | 136,876 | -0.27(-0.71%) |
Sep 03, 2013 | 38.24 | 38.25 | 37.50 | 37.86 | 210,769 | -0.08(-0.21%) |
Aug 30, 2013 | 38.52 | 38.52 | 37.84 | 37.94 | 235,712 | -0.52(-1.35%) |
Aug 29, 2013 | 38.50 | 38.59 | 38.31 | 38.46 | 218,905 | +0.01(+0.03%) |
Aug 28, 2013 | 38.37 | 38.54 | 38.14 | 38.45 | 85,306 | +0.14(+0.37%) |
Aug 27, 2013 | 38.15 | 38.37 | 37.98 | 38.31 | 243,782 | +0.05(+0.13%) |
Aug 26, 2013 | 38.80 | 38.81 | 38.11 | 38.26 | 111,784 | -0.44(-1.14%) |
Aug 23, 2013 | 38.63 | 38.78 | 38.56 | 38.70 | 181,667 | +0.22(+0.57%) |
Aug 22, 2013 | 38.36 | 38.74 | 38.34 | 38.48 | 168,862 | +0.25(+0.65%) |
Aug 21, 2013 | 38.20 | 38.48 | 38.14 | 38.23 | 97,677 | +0.02(+0.05%) |
Aug 20, 2013 | 37.82 | 38.35 | 37.67 | 38.21 | 130,020 | +0.52(+1.38%) |
Aug 19, 2013 | 38.02 | 38.02 | 37.69 | 37.69 | 131,220 | -0.29(-0.76%) |
Aug 16, 2013 | 38.25 | 38.44 | 37.89 | 37.98 | 132,122 | -0.17(-0.45%) |
Aug 15, 2013 | 38.05 | 38.33 | 37.83 | 38.15 | 147,207 | -0.03(-0.08%) |
Aug 14, 2013 | 38.11 | 38.38 | 37.95 | 38.18 | 162,556 | +0.06(+0.16%) |
Aug 13, 2013 | 38.39 | 38.55 | 37.80 | 38.12 | 168,645 | -0.34(-0.88%) |
Aug 12, 2013 | 38.75 | 38.85 | 38.43 | 38.46 | 93,143 | -0.32(-0.83%) |
Aug 09, 2013 | 38.52 | 38.97 | 38.52 | 38.78 | 165,583 | +0.22(+0.57%) |
Aug 08, 2013 | 38.77 | 38.87 | 38.52 | 38.56 | 219,004 | -0.01(-0.03%) |
Aug 07, 2013 | 39.11 | 39.11 | 38.22 | 38.57 | 969,664 | -0.51(-1.31%) |
Aug 06, 2013 | 38.45 | 39.21 | 38.45 | 39.08 | 256,984 | +0.43(+1.11%) |
Aug 05, 2013 | 38.70 | 38.81 | 38.35 | 38.65 | 330,935 | +0.01(+0.03%) |
Aug 02, 2013 | 39.20 | 39.20 | 38.55 | 38.64 | 157,365 | -0.55(-1.40%) |
Aug 01, 2013 | 38.96 | 39.29 | 38.78 | 39.19 | 280,883 | +0.50(+1.29%) |
Jul 31, 2013 | 38.84 | 39.18 | 38.60 | 38.69 | 413,004 | -0.05(-0.13%) |
Jul 30, 2013 | 38.97 | 39.14 | 38.47 | 38.74 | 164,480 | -0.09(-0.23%) |
Jul 29, 2013 | 39.20 | 39.28 | 38.68 | 38.83 | 97,376 | -0.41(-1.04%) |
Jul 26, 2013 | 38.95 | 39.31 | 38.82 | 39.24 | 144,432 | +0.24(+0.62%) |
Jul 25, 2013 | 39.06 | 39.23 | 38.98 | 39.00 | 147,796 | -0.10(-0.26%) |
Jul 24, 2013 | 39.31 | 39.38 | 38.81 | 39.10 | 140,341 | -0.08(-0.20%) |
Jul 23, 2013 | 39.50 | 39.86 | 39.14 | 39.18 | 161,751 | -0.38(-0.96%) |
Jul 22, 2013 | 39.60 | 39.64 | 39.34 | 39.56 | 199,793 | +0.14(+0.36%) |
Jul 19, 2013 | 39.20 | 39.42 | 39.16 | 39.42 | 86,842 | +0.13(+0.33%) |
Jul 18, 2013 | 39.43 | 39.79 | 39.21 | 39.29 | 111,865 | -0.11(-0.28%) |
Jul 17, 2013 | 39.54 | 39.58 | 39.33 | 39.40 | 117,752 | -0.01(-0.03%) |
Jul 16, 2013 | 40.11 | 40.15 | 39.28 | 39.41 | 177,979 | -0.63(-1.57%) |
Jul 15, 2013 | 39.89 | 40.19 | 39.74 | 40.04 | 155,781 | +0.25(+0.63%) |
Jul 12, 2013 | 39.80 | 39.80 | 39.51 | 39.79 | 222,896 | +0.05(+0.13%) |
Jul 11, 2013 | 39.88 | 39.88 | 39.42 | 39.74 | 161,516 | +0.01(+0.03%) |
Jul 10, 2013 | 39.79 | 39.79 | 39.53 | 39.73 | 156,497 | +0.03(+0.08%) |
Jul 09, 2013 | 39.55 | 39.72 | 39.58 | 39.70 | 334,891 | +0.09(+0.23%) |
Jul 08, 2013 | 39.46 | 39.61 | 39.02 | 39.61 | 285,947 | +0.30(+0.76%) |
Jul 05, 2013 | 39.56 | 39.56 | 38.97 | 39.31 | 243,309 | -0.07(-0.18%) |
Jul 03, 2013 | 39.33 | 39.67 | 38.10 | 39.38 | 118,887 | -0.06(-0.15%) |
Jul 02, 2013 | 39.77 | 39.78 | 39.26 | 39.44 | 212,367 | -0.37(-0.93%) |