Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.57 | 40.10 | 39.20 | 39.92 | 3,874,630 | +0.27(+0.67%) |
Sep 27, 2013 | 39.56 | 39.80 | 39.44 | 39.65 | 0 | -0.21(-0.53%) |
Sep 26, 2013 | 40.00 | 40.14 | 39.62 | 39.87 | 0 | +0.09(+0.24%) |
Sep 25, 2013 | 39.81 | 40.13 | 39.58 | 39.77 | 2,669,792 | -0.03(-0.09%) |
Sep 24, 2013 | 39.68 | 40.17 | 39.64 | 39.81 | 2,482,399 | +0.10(+0.26%) |
Sep 23, 2013 | 40.12 | 40.29 | 39.30 | 39.70 | 3,646,413 | -0.44(-1.10%) |
Sep 20, 2013 | 40.67 | 40.79 | 40.09 | 40.15 | 0 | -0.54(-1.33%) |
Sep 19, 2013 | 40.75 | 40.95 | 40.44 | 40.69 | 3,555,619 | +0.06(+0.15%) |
Sep 18, 2013 | 40.85 | 40.87 | 40.09 | 40.63 | 3,569,683 | -0.26(-0.64%) |
Sep 17, 2013 | 40.66 | 41.00 | 40.63 | 40.89 | 3,254,612 | +0.42(+1.03%) |
Sep 16, 2013 | 40.61 | 40.56 | 40.35 | 40.47 | 0 | +0.20(+0.49%) |
Sep 13, 2013 | 40.26 | 40.32 | 39.91 | 40.27 | 0 | +0.14(+0.34%) |
Sep 12, 2013 | 39.98 | 40.33 | 39.87 | 40.14 | 2,884,039 | +0.13(+0.32%) |
Sep 11, 2013 | 39.93 | 40.20 | 39.62 | 40.01 | 1,953,676 | -0.01(-0.02%) |
Sep 10, 2013 | 39.79 | 40.25 | 39.76 | 40.02 | 3,679,527 | +0.55(+1.39%) |
Sep 09, 2013 | 39.47 | 39.68 | 39.22 | 39.47 | 2,969,965 | +0.12(+0.31%) |
Sep 06, 2013 | 39.47 | 39.71 | 38.93 | 39.35 | 0 | +0.04(+0.10%) |
Sep 05, 2013 | 39.13 | 39.37 | 39.11 | 39.31 | 3,240,807 | +0.24(+0.61%) |
Sep 04, 2013 | 38.09 | 39.36 | 37.96 | 39.07 | 5,694,600 | +1.05(+2.77%) |
Sep 03, 2013 | 37.48 | 38.22 | 37.48 | 38.02 | 4,280,257 | +1.02(+2.76%) |
Aug 30, 2013 | 37.44 | 37.44 | 36.88 | 36.99 | 0 | -0.51(-1.36%) |
Aug 29, 2013 | 36.97 | 37.57 | 36.85 | 37.51 | 2,580,204 | +0.43(+1.15%) |
Aug 28, 2013 | 36.86 | 37.29 | 36.74 | 37.08 | 1,886,302 | +0.35(+0.95%) |
Aug 27, 2013 | 37.44 | 37.44 | 36.67 | 36.73 | 4,230,204 | -1.00(-2.64%) |
Aug 26, 2013 | 37.78 | 38.03 | 37.68 | 37.73 | 1,706,167 | +0.08(+0.20%) |
Aug 23, 2013 | 37.80 | 37.80 | 37.34 | 37.65 | 0 | -0.09(-0.25%) |
Aug 22, 2013 | 37.80 | 37.99 | 37.64 | 37.74 | 1,665,494 | -0.03(-0.07%) |
Aug 21, 2013 | 37.71 | 38.13 | 37.45 | 37.77 | 2,775,599 | -0.11(-0.29%) |
Aug 20, 2013 | 37.69 | 37.99 | 37.68 | 37.88 | 1,608,351 | +0.14(+0.38%) |
Aug 19, 2013 | 37.99 | 38.31 | 37.72 | 37.74 | 3,173,299 | -0.23(-0.61%) |
Aug 16, 2013 | 37.92 | 38.39 | 37.76 | 37.97 | 0 | +0.45(+1.20%) |
Aug 15, 2013 | 37.64 | 38.09 | 37.37 | 37.51 | 3,727,613 | -0.89(-2.33%) |
Aug 14, 2013 | 38.79 | 38.79 | 38.33 | 38.41 | 0 | -0.33(-0.86%) |
Aug 13, 2013 | 38.83 | 39.00 | 38.34 | 38.74 | 3,323,944 | +0.07(+0.18%) |
Aug 12, 2013 | 38.60 | 38.93 | 38.44 | 38.67 | 3,321,560 | +0.08(+0.20%) |
Aug 09, 2013 | 38.70 | 38.89 | 38.46 | 38.60 | 2,311,246 | -0.24(-0.61%) |
Aug 08, 2013 | 38.98 | 39.07 | 38.55 | 38.84 | 3,045,586 | -0.01(-0.02%) |
Aug 07, 2013 | 38.80 | 39.11 | 38.55 | 38.84 | 3,841,044 | +0.03(+0.07%) |
Aug 06, 2013 | 39.30 | 39.52 | 38.72 | 38.82 | 6,174,717 | -0.49(-1.24%) |
Aug 05, 2013 | 39.41 | 39.55 | 39.18 | 39.30 | 3,958,149 | -0.11(-0.28%) |
Aug 02, 2013 | 39.66 | 39.69 | 39.02 | 39.41 | 6,084,128 | -0.54(-1.36%) |
Aug 01, 2013 | 39.65 | 39.98 | 39.65 | 39.96 | 4,770,327 | +0.39(+0.99%) |
Jul 31, 2013 | 39.23 | 39.73 | 39.17 | 39.57 | 0 | +0.38(+0.97%) |
Jul 30, 2013 | 38.75 | 39.34 | 38.74 | 39.19 | 0 | +0.48(+1.25%) |
Jul 29, 2013 | 38.98 | 39.26 | 38.65 | 38.70 | 0 | -0.43(-1.10%) |
Jul 26, 2013 | 38.94 | 39.18 | 38.72 | 39.13 | 0 | -0.21(-0.54%) |
Jul 25, 2013 | 38.50 | 39.41 | 38.36 | 39.35 | 0 | +0.78(+2.02%) |
Jul 24, 2013 | 39.18 | 39.31 | 38.32 | 38.57 | 0 | -0.27(-0.70%) |
Jul 23, 2013 | 38.75 | 39.41 | 38.75 | 38.84 | 0 | -0.07(-0.17%) |
Jul 22, 2013 | 38.89 | 39.17 | 38.54 | 38.91 | 0 | +0.04(+0.11%) |
Jul 19, 2013 | 38.77 | 39.19 | 38.52 | 38.86 | 0 | +0.03(+0.07%) |
Jul 18, 2013 | 38.13 | 39.44 | 37.75 | 38.84 | 13,337,513 | +2.08(+5.67%) |
Jul 17, 2013 | 36.77 | 36.99 | 36.62 | 36.75 | 4,684,907 | +0.07(+0.20%) |
Jul 16, 2013 | 36.71 | 37.19 | 36.65 | 36.68 | 0 | +0.10(+0.27%) |
Jul 15, 2013 | 36.43 | 36.86 | 36.31 | 36.58 | 0 | +0.16(+0.44%) |
Jul 12, 2013 | 36.21 | 36.75 | 35.81 | 36.42 | 0 | +0.96(+2.70%) |
Jul 11, 2013 | 35.13 | 35.53 | 35.13 | 35.47 | 0 | +0.58(+1.68%) |
Jul 10, 2013 | 33.96 | 34.94 | 33.96 | 34.88 | 3,904,911 | +0.86(+2.52%) |
Jul 09, 2013 | 33.90 | 34.10 | 33.87 | 34.02 | 0 | +0.29(+0.85%) |
Jul 08, 2013 | 34.35 | 34.49 | 33.50 | 33.74 | 0 | -0.58(-1.68%) |
Jul 05, 2013 | 34.16 | 34.37 | 33.87 | 34.31 | 0 | +0.50(+1.48%) |
Jul 03, 2013 | 33.50 | 34.00 | 33.38 | 33.81 | 0 | +0.21(+0.63%) |
Jul 02, 2013 | 33.67 | 34.12 | 33.32 | 33.60 | 0 | -0.22(-0.65%) |