Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.61 | 38.93 | 38.27 | 38.64 | 0 | -0.28(-0.72%) |
Sep 26, 2013 | 38.45 | 39.30 | 38.12 | 38.92 | 289,793 | +0.45(+1.17%) |
Sep 25, 2013 | 38.87 | 39.17 | 38.38 | 38.47 | 199,985 | -0.36(-0.93%) |
Sep 24, 2013 | 38.65 | 38.99 | 37.93 | 38.83 | 242,804 | +0.34(+0.88%) |
Sep 23, 2013 | 38.14 | 38.88 | 37.57 | 38.49 | 235,705 | +0.50(+1.32%) |
Sep 20, 2013 | 38.00 | 38.05 | 36.75 | 37.99 | 0 | +0.01(+0.03%) |
Sep 19, 2013 | 38.41 | 38.43 | 37.69 | 37.98 | 346,691 | -0.27(-0.71%) |
Sep 18, 2013 | 37.89 | 38.58 | 37.71 | 38.25 | 0 | +0.88(+2.35%) |
Sep 17, 2013 | 37.21 | 37.65 | 36.91 | 37.37 | 0 | +0.24(+0.65%) |
Sep 16, 2013 | 37.02 | 37.45 | 36.89 | 37.13 | 0 | +0.35(+0.95%) |
Sep 13, 2013 | 37.09 | 37.16 | 36.63 | 36.78 | 0 | -0.15(-0.41%) |
Sep 12, 2013 | 36.56 | 37.44 | 36.29 | 36.93 | 0 | +0.18(+0.49%) |
Sep 11, 2013 | 36.33 | 36.78 | 35.83 | 36.75 | 0 | +0.36(+0.99%) |
Sep 10, 2013 | 36.44 | 37.20 | 36.28 | 36.39 | 240,791 | +0.26(+0.72%) |
Sep 09, 2013 | 35.03 | 36.39 | 34.90 | 36.13 | 0 | +1.27(+3.64%) |
Sep 06, 2013 | 35.77 | 35.77 | 34.64 | 34.86 | 0 | -0.69(-1.94%) |
Sep 05, 2013 | 35.62 | 36.30 | 35.50 | 35.55 | 0 | -0.32(-0.89%) |
Sep 04, 2013 | 35.45 | 36.43 | 35.38 | 35.87 | 0 | +0.52(+1.47%) |
Sep 03, 2013 | 34.75 | 35.81 | 34.48 | 35.35 | 0 | +0.97(+2.82%) |
Aug 30, 2013 | 34.42 | 35.00 | 34.15 | 34.38 | 0 | +0.02(+0.06%) |
Aug 29, 2013 | 33.93 | 34.71 | 33.93 | 34.36 | 80,896 | +0.33(+0.97%) |
Aug 28, 2013 | 34.00 | 34.53 | 33.98 | 34.03 | 0 | +0.04(+0.12%) |
Aug 27, 2013 | 34.13 | 34.54 | 33.90 | 33.99 | 239,112 | -0.66(-1.90%) |
Aug 26, 2013 | 34.61 | 35.07 | 34.61 | 34.65 | 0 | +0.03(+0.09%) |
Aug 23, 2013 | 34.83 | 34.89 | 33.86 | 34.62 | 0 | +0.05(+0.14%) |
Aug 22, 2013 | 34.31 | 35.00 | 34.06 | 34.57 | 133,323 | +0.39(+1.14%) |
Aug 21, 2013 | 34.18 | 34.72 | 33.82 | 34.18 | 0 | -0.24(-0.70%) |
Aug 20, 2013 | 33.45 | 34.56 | 33.29 | 34.42 | 178,696 | +1.05(+3.15%) |
Aug 19, 2013 | 33.79 | 34.19 | 33.28 | 33.37 | 157,882 | -0.51(-1.51%) |
Aug 16, 2013 | 34.21 | 34.22 | 33.62 | 33.88 | 0 | -0.51(-1.48%) |
Aug 15, 2013 | 34.66 | 35.29 | 34.27 | 34.39 | 196,781 | -0.64(-1.83%) |
Aug 14, 2013 | 35.22 | 35.52 | 34.75 | 35.03 | 182,882 | -0.30(-0.85%) |
Aug 13, 2013 | 35.34 | 35.47 | 34.61 | 35.33 | 183,112 | -0.05(-0.14%) |
Aug 12, 2013 | 34.68 | 35.43 | 34.68 | 35.38 | 508,630 | +0.31(+0.88%) |
Aug 09, 2013 | 34.39 | 35.29 | 34.27 | 35.07 | 335,899 | +0.45(+1.30%) |
Aug 08, 2013 | 35.00 | 35.32 | 34.55 | 34.62 | 361,777 | -0.23(-0.66%) |
Aug 07, 2013 | 34.60 | 35.13 | 34.56 | 34.85 | 200,475 | +0.05(+0.14%) |
Aug 06, 2013 | 35.47 | 35.82 | 34.57 | 34.80 | 526,779 | -0.92(-2.58%) |
Aug 05, 2013 | 34.75 | 36.49 | 34.70 | 35.72 | 1,032,610 | +1.22(+3.54%) |
Aug 02, 2013 | 34.18 | 34.98 | 33.94 | 34.50 | 460,679 | -0.28(-0.81%) |
Aug 01, 2013 | 34.80 | 35.55 | 34.16 | 34.78 | 461,269 | +0.29(+0.84%) |
Jul 31, 2013 | 32.55 | 34.98 | 32.55 | 34.49 | 0 | +4.27(+14.13%) |
Jul 30, 2013 | 30.31 | 30.67 | 29.84 | 30.22 | 290,602 | +0.13(+0.43%) |
Jul 29, 2013 | 30.45 | 30.49 | 29.82 | 30.09 | 0 | -0.06(-0.20%) |
Jul 26, 2013 | 30.30 | 30.64 | 29.96 | 30.15 | 0 | -0.44(-1.44%) |
Jul 25, 2013 | 30.27 | 30.65 | 30.13 | 30.59 | 0 | +0.36(+1.19%) |
Jul 24, 2013 | 30.02 | 30.27 | 29.87 | 30.23 | 0 | +0.24(+0.80%) |
Jul 23, 2013 | 30.05 | 30.28 | 29.72 | 29.99 | 0 | -0.02(-0.07%) |
Jul 22, 2013 | 29.65 | 30.07 | 29.43 | 30.01 | 0 | +0.27(+0.91%) |
Jul 19, 2013 | 29.93 | 30.15 | 29.34 | 29.74 | 0 | -0.37(-1.23%) |
Jul 18, 2013 | 29.99 | 30.27 | 29.56 | 30.11 | 0 | +0.30(+1.01%) |
Jul 17, 2013 | 29.66 | 29.85 | 29.37 | 29.81 | 355,570 | +0.34(+1.15%) |
Jul 16, 2013 | 29.65 | 29.91 | 29.01 | 29.47 | 0 | -0.07(-0.24%) |
Jul 15, 2013 | 29.19 | 29.82 | 28.71 | 29.54 | 0 | +0.46(+1.58%) |
Jul 12, 2013 | 29.33 | 29.60 | 28.99 | 29.08 | 0 | +0.60(+2.11%) |
Jul 11, 2013 | 28.09 | 28.50 | 27.90 | 28.48 | 0 | +1.02(+3.71%) |
Jul 10, 2013 | 26.73 | 27.85 | 26.73 | 27.46 | 0 | +0.71(+2.65%) |
Jul 09, 2013 | 29.05 | 29.05 | 26.61 | 26.75 | 0 | -3.50(-11.57%) |
Jul 08, 2013 | 30.69 | 30.69 | 30.11 | 30.25 | 225,926 | -0.42(-1.37%) |
Jul 05, 2013 | 31.01 | 31.01 | 30.30 | 30.67 | 0 | +0.22(+0.72%) |
Jul 03, 2013 | 30.40 | 30.58 | 30.20 | 30.45 | 0 | -0.12(-0.39%) |
Jul 02, 2013 | 30.67 | 31.07 | 30.42 | 30.57 | 0 | -0.14(-0.46%) |