Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 38.45 | 39.08 | 38.19 | 39.00 | 155,956 | +0.26(+0.67%) |
Sep 27, 2013 | 38.63 | 39.06 | 38.48 | 38.74 | 0 | -0.22(-0.56%) |
Sep 26, 2013 | 39.25 | 39.76 | 38.67 | 38.96 | 118,341 | -0.30(-0.76%) |
Sep 25, 2013 | 39.79 | 39.79 | 39.20 | 39.26 | 142,584 | -0.52(-1.30%) |
Sep 24, 2013 | 39.75 | 40.43 | 39.29 | 39.78 | 166,974 | +0.30(+0.76%) |
Sep 23, 2013 | 39.38 | 39.77 | 39.02 | 39.48 | 139,684 | -0.03(-0.08%) |
Sep 20, 2013 | 39.04 | 39.75 | 39.04 | 39.51 | 0 | +0.49(+1.25%) |
Sep 19, 2013 | 38.77 | 39.16 | 38.49 | 39.02 | 99,024 | +0.33(+0.85%) |
Sep 18, 2013 | 38.19 | 38.85 | 37.83 | 38.69 | 0 | +0.64(+1.67%) |
Sep 17, 2013 | 38.00 | 38.19 | 37.32 | 38.06 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 38.87 | 38.54 | 37.99 | 38.07 | 0 | -0.36(-0.93%) |
Sep 13, 2013 | 38.58 | 38.90 | 38.16 | 38.43 | 0 | +0.05(+0.13%) |
Sep 12, 2013 | 38.97 | 39.05 | 37.93 | 38.38 | 0 | -0.51(-1.30%) |
Sep 11, 2013 | 37.85 | 38.92 | 37.60 | 38.88 | 0 | +0.98(+2.60%) |
Sep 10, 2013 | 37.55 | 38.49 | 37.32 | 37.90 | 241,242 | +0.45(+1.19%) |
Sep 09, 2013 | 37.02 | 37.50 | 36.85 | 37.45 | 0 | +0.60(+1.62%) |
Sep 06, 2013 | 37.08 | 37.24 | 36.15 | 36.85 | 0 | -0.17(-0.46%) |
Sep 05, 2013 | 37.15 | 37.33 | 36.87 | 37.02 | 113,595 | -0.02(-0.05%) |
Sep 04, 2013 | 36.90 | 37.46 | 36.51 | 37.04 | 0 | +0.13(+0.35%) |
Sep 03, 2013 | 37.39 | 37.89 | 36.78 | 36.91 | 0 | -0.02(-0.05%) |
Aug 30, 2013 | 37.69 | 37.73 | 36.58 | 36.93 | 0 | -0.81(-2.13%) |
Aug 29, 2013 | 37.26 | 37.74 | 36.96 | 37.74 | 164,185 | +0.39(+1.04%) |
Aug 28, 2013 | 37.56 | 38.03 | 37.17 | 37.35 | 0 | -0.23(-0.61%) |
Aug 27, 2013 | 37.99 | 38.36 | 37.48 | 37.58 | 159,338 | -0.80(-2.07%) |
Aug 26, 2013 | 38.54 | 38.74 | 38.31 | 38.38 | 0 | -0.02(-0.05%) |
Aug 23, 2013 | 38.44 | 39.01 | 38.03 | 38.40 | 0 | -0.04(-0.10%) |
Aug 22, 2013 | 37.25 | 38.47 | 37.25 | 38.44 | 66,538 | +1.27(+3.42%) |
Aug 21, 2013 | 37.57 | 37.62 | 36.98 | 37.16 | 0 | -0.57(-1.50%) |
Aug 20, 2013 | 37.40 | 37.82 | 37.03 | 37.73 | 67,313 | +0.40(+1.07%) |
Aug 19, 2013 | 37.31 | 37.71 | 37.08 | 37.33 | 80,973 | -0.05(-0.13%) |
Aug 16, 2013 | 37.22 | 37.62 | 37.17 | 37.38 | 0 | -0.03(-0.08%) |
Aug 15, 2013 | 37.52 | 37.92 | 37.28 | 37.41 | 84,175 | -0.55(-1.44%) |
Aug 14, 2013 | 38.23 | 38.37 | 37.83 | 37.96 | 69,010 | -0.28(-0.73%) |
Aug 13, 2013 | 38.45 | 38.62 | 38.10 | 38.24 | 52,972 | -0.19(-0.49%) |
Aug 12, 2013 | 37.58 | 38.54 | 37.17 | 38.43 | 100,991 | +0.76(+2.01%) |
Aug 09, 2013 | 38.15 | 38.15 | 37.46 | 37.67 | 100,111 | -0.62(-1.61%) |
Aug 08, 2013 | 38.14 | 38.77 | 37.73 | 38.29 | 62,678 | +0.30(+0.78%) |
Aug 07, 2013 | 38.28 | 38.58 | 37.81 | 37.99 | 65,773 | -0.48(-1.24%) |
Aug 06, 2013 | 38.85 | 38.92 | 38.38 | 38.47 | 98,418 | -0.36(-0.92%) |
Aug 05, 2013 | 38.75 | 38.87 | 38.40 | 38.82 | 88,905 | -0.02(-0.05%) |
Aug 02, 2013 | 39.20 | 39.45 | 38.54 | 38.84 | 136,545 | -0.54(-1.36%) |
Aug 01, 2013 | 38.30 | 39.46 | 38.30 | 39.38 | 139,880 | +1.35(+3.56%) |
Jul 31, 2013 | 37.74 | 38.38 | 37.65 | 38.03 | 0 | +0.33(+0.87%) |
Jul 30, 2013 | 37.61 | 37.74 | 37.26 | 37.70 | 0 | +0.30(+0.80%) |
Jul 29, 2013 | 37.80 | 37.80 | 37.28 | 37.40 | 0 | -0.50(-1.31%) |
Jul 26, 2013 | 37.48 | 37.94 | 37.40 | 37.90 | 0 | +0.12(+0.32%) |
Jul 25, 2013 | 37.63 | 37.95 | 37.39 | 37.78 | 0 | +0.19(+0.50%) |
Jul 24, 2013 | 38.17 | 38.23 | 37.57 | 37.59 | 0 | -0.58(-1.51%) |
Jul 23, 2013 | 38.19 | 38.37 | 37.87 | 38.17 | 0 | -0.03(-0.08%) |
Jul 22, 2013 | 38.21 | 38.83 | 38.12 | 38.20 | 0 | -0.09(-0.23%) |
Jul 19, 2013 | 36.79 | 38.77 | 36.79 | 38.29 | 0 | +1.18(+3.19%) |
Jul 18, 2013 | 36.01 | 37.10 | 35.96 | 37.10 | 393,191 | +1.27(+3.55%) |
Jul 17, 2013 | 36.49 | 36.78 | 35.58 | 35.83 | 327,756 | -0.49(-1.34%) |
Jul 16, 2013 | 36.68 | 37.02 | 36.18 | 36.32 | 0 | -0.32(-0.87%) |
Jul 15, 2013 | 36.43 | 36.94 | 36.02 | 36.64 | 0 | +0.11(+0.30%) |
Jul 12, 2013 | 37.17 | 37.17 | 36.38 | 36.53 | 0 | -0.86(-2.31%) |
Jul 11, 2013 | 37.28 | 37.74 | 37.19 | 37.39 | 0 | +0.48(+1.29%) |
Jul 10, 2013 | 36.84 | 37.22 | 36.34 | 36.91 | 0 | +0.07(+0.19%) |
Jul 09, 2013 | 36.13 | 37.50 | 35.82 | 36.84 | 0 | +0.91(+2.55%) |
Jul 08, 2013 | 36.18 | 36.26 | 35.80 | 35.93 | 186,968 | -0.25(-0.69%) |
Jul 05, 2013 | 36.38 | 36.63 | 36.05 | 36.18 | 0 | +0.33(+0.92%) |
Jul 03, 2013 | 35.68 | 36.04 | 35.50 | 35.85 | 0 | -0.06(-0.17%) |
Jul 02, 2013 | 35.88 | 36.23 | 35.61 | 35.91 | 0 | -0.56(-1.53%) |