Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.13 | 39.75 | 38.82 | 38.86 | 163,620 | -0.46(-1.16%) |
Sep 26, 2013 | 40.14 | 40.16 | 39.32 | 39.32 | 319,198 | -0.89(-2.21%) |
Sep 25, 2013 | 39.89 | 40.46 | 39.84 | 40.21 | 729,255 | +0.41(+1.03%) |
Sep 24, 2013 | 39.21 | 40.00 | 38.96 | 39.80 | 520,401 | +0.59(+1.51%) |
Sep 23, 2013 | 39.32 | 39.66 | 39.00 | 39.21 | 559,156 | +0.05(+0.12%) |
Sep 20, 2013 | 38.27 | 39.32 | 37.86 | 39.16 | 605,873 | +0.75(+1.96%) |
Sep 19, 2013 | 38.89 | 39.07 | 38.20 | 38.41 | 257,364 | -0.59(-1.52%) |
Sep 18, 2013 | 37.72 | 39.05 | 37.38 | 39.00 | 314,819 | +1.30(+3.45%) |
Sep 17, 2013 | 37.45 | 37.70 | 37.27 | 37.70 | 160,815 | +0.48(+1.29%) |
Sep 16, 2013 | 37.77 | 37.59 | 37.09 | 37.22 | 296,517 | +0.52(+1.43%) |
Sep 13, 2013 | 36.11 | 36.77 | 36.01 | 36.70 | 160,391 | +0.77(+2.16%) |
Sep 12, 2013 | 35.56 | 36.22 | 35.42 | 35.92 | 168,775 | +0.50(+1.42%) |
Sep 11, 2013 | 35.01 | 35.47 | 34.90 | 35.42 | 194,847 | +0.30(+0.84%) |
Sep 10, 2013 | 35.54 | 35.67 | 34.92 | 35.13 | 196,773 | -0.25(-0.71%) |
Sep 09, 2013 | 35.15 | 35.86 | 35.15 | 35.38 | 231,556 | +0.27(+0.78%) |
Sep 06, 2013 | 35.65 | 35.86 | 34.92 | 35.10 | 356,026 | -0.09(-0.26%) |
Sep 05, 2013 | 35.74 | 35.95 | 35.17 | 35.19 | 150,491 | -0.55(-1.53%) |
Sep 04, 2013 | 35.29 | 36.04 | 35.10 | 35.74 | 222,929 | +0.34(+0.97%) |
Sep 03, 2013 | 35.70 | 36.33 | 34.78 | 35.40 | 261,669 | -0.18(-0.51%) |
Aug 30, 2013 | 36.06 | 36.27 | 35.58 | 35.58 | 123,276 | -0.59(-1.64%) |
Aug 29, 2013 | 35.40 | 36.17 | 35.35 | 36.17 | 108,555 | +0.59(+1.67%) |
Aug 28, 2013 | 36.27 | 36.36 | 35.42 | 35.58 | 129,182 | -0.66(-1.82%) |
Aug 27, 2013 | 35.79 | 36.58 | 35.79 | 36.24 | 131,004 | +0.18(+0.51%) |
Aug 26, 2013 | 35.81 | 36.21 | 35.70 | 36.06 | 120,880 | +0.25(+0.70%) |
Aug 23, 2013 | 34.92 | 35.88 | 34.83 | 35.81 | 161,577 | +0.84(+2.41%) |
Aug 22, 2013 | 34.26 | 34.97 | 34.19 | 34.97 | 158,071 | +0.93(+2.75%) |
Aug 21, 2013 | 34.26 | 34.62 | 33.83 | 34.03 | 186,938 | -0.46(-1.32%) |
Aug 20, 2013 | 33.64 | 34.88 | 33.64 | 34.49 | 206,028 | +1.28(+3.84%) |
Aug 19, 2013 | 35.29 | 35.31 | 33.17 | 33.21 | 550,795 | -2.10(-5.94%) |
Aug 16, 2013 | 36.17 | 36.29 | 35.31 | 35.31 | 174,777 | -0.77(-2.15%) |
Aug 15, 2013 | 36.49 | 36.65 | 36.04 | 36.08 | 166,844 | -0.98(-2.64%) |
Aug 14, 2013 | 37.04 | 37.41 | 36.86 | 37.06 | 191,249 | +0.02(+0.06%) |
Aug 13, 2013 | 37.25 | 37.27 | 36.61 | 37.04 | 180,115 | -0.46(-1.22%) |
Aug 12, 2013 | 36.65 | 37.56 | 36.58 | 37.50 | 238,841 | +0.98(+2.68%) |
Aug 09, 2013 | 35.95 | 36.93 | 35.95 | 36.52 | 205,611 | +0.36(+1.01%) |
Aug 08, 2013 | 35.35 | 36.36 | 35.35 | 36.15 | 217,527 | +0.91(+2.59%) |
Aug 07, 2013 | 35.33 | 35.76 | 35.10 | 35.24 | 232,927 | -0.52(-1.47%) |
Aug 06, 2013 | 36.81 | 37.02 | 35.33 | 35.76 | 701,463 | -1.89(-5.02%) |
Aug 05, 2013 | 37.61 | 38.04 | 37.34 | 37.66 | 215,780 | -0.14(-0.36%) |
Aug 02, 2013 | 37.63 | 37.97 | 37.06 | 37.79 | 215,787 | +0.84(+2.28%) |
Aug 01, 2013 | 38.50 | 38.73 | 36.88 | 36.95 | 253,783 | -1.32(-3.45%) |
Jul 31, 2013 | 38.68 | 38.73 | 37.79 | 38.27 | 206,573 | -0.64(-1.64%) |
Jul 30, 2013 | 38.73 | 38.98 | 38.25 | 38.91 | 328,636 | +1.09(+2.89%) |
Jul 29, 2013 | 37.59 | 37.88 | 37.27 | 37.82 | 235,100 | +0.36(+0.97%) |
Jul 26, 2013 | 37.06 | 37.62 | 37.06 | 37.45 | 128,766 | +0.32(+0.86%) |
Jul 25, 2013 | 37.15 | 37.47 | 36.79 | 37.13 | 196,470 | +0.11(+0.31%) |
Jul 24, 2013 | 38.32 | 38.32 | 36.58 | 37.02 | 440,860 | -1.34(-3.51%) |
Jul 23, 2013 | 38.57 | 38.75 | 38.16 | 38.36 | 179,911 | -0.23(-0.59%) |
Jul 22, 2013 | 38.61 | 39.05 | 38.52 | 38.59 | 125,030 | +0.02(+0.06%) |
Jul 19, 2013 | 38.07 | 38.70 | 38.05 | 38.57 | 205,103 | +0.55(+1.44%) |
Jul 18, 2013 | 38.52 | 38.75 | 37.93 | 38.02 | 232,111 | -0.41(-1.07%) |
Jul 17, 2013 | 37.98 | 38.80 | 37.98 | 38.43 | 361,707 | -0.11(-0.30%) |
Jul 16, 2013 | 38.75 | 39.00 | 38.50 | 38.54 | 162,293 | -0.18(-0.47%) |
Jul 15, 2013 | 37.93 | 38.84 | 37.84 | 38.73 | 203,213 | +0.91(+2.41%) |
Jul 12, 2013 | 38.77 | 39.07 | 37.41 | 37.82 | 257,495 | -0.71(-1.83%) |
Jul 11, 2013 | 37.86 | 38.70 | 37.68 | 38.52 | 338,416 | +1.71(+4.64%) |
Jul 10, 2013 | 35.90 | 36.84 | 35.76 | 36.81 | 362,075 | +0.84(+2.34%) |
Jul 09, 2013 | 35.99 | 36.30 | 35.88 | 35.97 | 230,487 | +0.02(+0.06%) |
Jul 08, 2013 | 35.01 | 36.40 | 34.85 | 35.95 | 436,484 | +0.09(+0.25%) |
Jul 05, 2013 | 38.41 | 38.41 | 34.31 | 35.86 | 1,055,485 | -2.67(-6.92%) |
Jul 03, 2013 | 38.75 | 39.09 | 37.98 | 38.52 | 137,832 | -0.48(-1.23%) |
Jul 02, 2013 | 40.21 | 40.37 | 38.80 | 39.00 | 304,804 | -1.16(-2.89%) |