Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.68 | 38.17 | 37.61 | 37.81 | 0 | -0.20(-0.54%) |
Sep 27, 2013 | 38.21 | 38.39 | 37.98 | 38.02 | 0 | -0.49(-1.27%) |
Sep 26, 2013 | 38.54 | 38.82 | 38.28 | 38.51 | 317,282 | -0.05(-0.12%) |
Sep 25, 2013 | 38.88 | 39.11 | 38.55 | 38.56 | 284,755 | -0.33(-0.86%) |
Sep 24, 2013 | 38.67 | 39.27 | 38.48 | 38.89 | 270,311 | +0.22(+0.57%) |
Sep 23, 2013 | 38.60 | 38.86 | 38.39 | 38.67 | 280,532 | -0.09(-0.24%) |
Sep 20, 2013 | 38.61 | 38.85 | 38.51 | 38.76 | 0 | +0.23(+0.60%) |
Sep 19, 2013 | 37.97 | 38.61 | 37.93 | 38.53 | 197,254 | +0.68(+1.79%) |
Sep 18, 2013 | 37.97 | 38.24 | 37.60 | 37.85 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 37.42 | 37.96 | 37.38 | 37.93 | 0 | +0.47(+1.26%) |
Sep 16, 2013 | 38.09 | 38.43 | 37.21 | 37.45 | 0 | -0.43(-1.12%) |
Sep 13, 2013 | 38.01 | 38.01 | 37.45 | 37.88 | 0 | +0.07(+0.20%) |
Sep 12, 2013 | 38.11 | 38.37 | 37.77 | 37.80 | 0 | -0.34(-0.90%) |
Sep 11, 2013 | 37.91 | 38.24 | 37.56 | 38.15 | 0 | +0.10(+0.27%) |
Sep 10, 2013 | 38.00 | 38.60 | 37.95 | 38.05 | 288,959 | +0.38(+1.01%) |
Sep 09, 2013 | 37.40 | 37.91 | 37.40 | 37.67 | 0 | +0.47(+1.27%) |
Sep 06, 2013 | 36.41 | 37.31 | 36.17 | 37.19 | 0 | +0.85(+2.34%) |
Sep 05, 2013 | 36.07 | 36.49 | 35.76 | 36.34 | 224,620 | +0.22(+0.62%) |
Sep 04, 2013 | 35.74 | 36.14 | 35.43 | 36.12 | 377,326 | +0.32(+0.91%) |
Sep 03, 2013 | 36.35 | 36.57 | 35.19 | 35.80 | 0 | +0.08(+0.23%) |
Aug 30, 2013 | 36.56 | 36.58 | 35.69 | 35.71 | 0 | -0.94(-2.58%) |
Aug 29, 2013 | 36.23 | 36.79 | 36.20 | 36.66 | 247,503 | +0.36(+1.00%) |
Aug 28, 2013 | 36.30 | 36.59 | 36.26 | 36.30 | 149,448 | -0.06(-0.15%) |
Aug 27, 2013 | 36.83 | 37.13 | 36.32 | 36.35 | 258,223 | -1.07(-2.87%) |
Aug 26, 2013 | 37.68 | 37.88 | 37.37 | 37.43 | 186,446 | -0.18(-0.47%) |
Aug 23, 2013 | 37.80 | 37.86 | 37.23 | 37.60 | 0 | -0.19(-0.49%) |
Aug 22, 2013 | 37.32 | 38.01 | 37.23 | 37.79 | 146,957 | +0.61(+1.64%) |
Aug 21, 2013 | 37.66 | 37.83 | 37.15 | 37.18 | 0 | -0.74(-1.95%) |
Aug 20, 2013 | 37.69 | 38.14 | 37.63 | 37.92 | 329,434 | +0.31(+0.84%) |
Aug 19, 2013 | 37.71 | 38.02 | 37.51 | 37.60 | 550,264 | -0.36(-0.96%) |
Aug 16, 2013 | 37.46 | 38.23 | 37.30 | 37.96 | 0 | +0.33(+0.87%) |
Aug 15, 2013 | 38.28 | 38.33 | 37.35 | 37.64 | 461,440 | -1.18(-3.05%) |
Aug 14, 2013 | 38.95 | 39.15 | 38.75 | 38.82 | 102,012 | -0.33(-0.85%) |
Aug 13, 2013 | 39.27 | 39.33 | 38.90 | 39.15 | 148,449 | -0.08(-0.21%) |
Aug 12, 2013 | 38.03 | 39.25 | 38.03 | 39.24 | 196,581 | +0.86(+2.24%) |
Aug 09, 2013 | 38.35 | 38.64 | 38.09 | 38.38 | 159,214 | -0.18(-0.46%) |
Aug 08, 2013 | 38.25 | 38.63 | 37.97 | 38.55 | 258,064 | +0.62(+1.63%) |
Aug 07, 2013 | 38.06 | 38.32 | 37.48 | 37.93 | 387,086 | -0.19(-0.51%) |
Aug 06, 2013 | 39.05 | 39.10 | 38.07 | 38.13 | 319,713 | -1.02(-2.60%) |
Aug 05, 2013 | 38.94 | 39.21 | 38.85 | 39.15 | 192,512 | +0.05(+0.12%) |
Aug 02, 2013 | 38.99 | 39.19 | 38.62 | 39.10 | 228,107 | -0.16(-0.40%) |
Aug 01, 2013 | 38.31 | 39.49 | 37.95 | 39.26 | 518,837 | +1.43(+3.79%) |
Jul 31, 2013 | 38.07 | 38.29 | 37.58 | 37.82 | 0 | -0.06(-0.15%) |
Jul 30, 2013 | 38.03 | 38.45 | 37.78 | 37.88 | 0 | +0.11(+0.29%) |
Jul 29, 2013 | 38.39 | 38.72 | 37.44 | 37.77 | 0 | -0.25(-0.66%) |
Jul 26, 2013 | 37.12 | 39.64 | 37.11 | 38.02 | 0 | +0.06(+0.15%) |
Jul 25, 2013 | 38.41 | 39.09 | 37.39 | 37.96 | 0 | -0.39(-1.01%) |
Jul 24, 2013 | 39.18 | 39.35 | 38.33 | 38.35 | 0 | -0.83(-2.12%) |
Jul 23, 2013 | 39.14 | 39.36 | 38.93 | 39.18 | 0 | +0.13(+0.33%) |
Jul 22, 2013 | 38.92 | 39.39 | 38.81 | 39.05 | 0 | -0.02(-0.05%) |
Jul 19, 2013 | 38.82 | 39.14 | 38.66 | 39.07 | 0 | +0.21(+0.55%) |
Jul 18, 2013 | 38.46 | 38.87 | 38.46 | 38.86 | 0 | +0.61(+1.58%) |
Jul 17, 2013 | 38.10 | 38.82 | 38.10 | 38.25 | 156,878 | -0.16(-0.42%) |
Jul 16, 2013 | 38.50 | 38.82 | 38.35 | 38.41 | 0 | -0.16(-0.41%) |
Jul 15, 2013 | 38.36 | 38.73 | 38.23 | 38.57 | 0 | +0.35(+0.92%) |
Jul 12, 2013 | 37.75 | 38.41 | 37.50 | 38.22 | 0 | +0.44(+1.17%) |
Jul 11, 2013 | 38.42 | 38.55 | 37.42 | 37.78 | 510,648 | -0.05(-0.12%) |
Jul 10, 2013 | 38.07 | 38.54 | 37.76 | 37.82 | 0 | -0.90(-2.32%) |
Jul 09, 2013 | 38.61 | 38.87 | 37.95 | 38.72 | 0 | +0.43(+1.13%) |
Jul 08, 2013 | 38.37 | 38.59 | 38.20 | 38.29 | 0 | +0.03(+0.07%) |
Jul 05, 2013 | 38.36 | 38.48 | 37.54 | 38.26 | 0 | +0.83(+2.22%) |
Jul 03, 2013 | 36.97 | 37.54 | 36.96 | 37.43 | 0 | +0.16(+0.42%) |
Jul 02, 2013 | 37.80 | 38.05 | 36.93 | 37.27 | 0 | -0.62(-1.63%) |