Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 38.56 | 39.19 | 38.30 | 39.11 | 155,508 | +0.26(+0.67%) |
Sep 27, 2013 | 38.75 | 39.17 | 38.59 | 38.86 | 0 | -0.22(-0.56%) |
Sep 26, 2013 | 39.36 | 39.87 | 38.79 | 39.08 | 118,001 | -0.30(-0.76%) |
Sep 25, 2013 | 39.90 | 39.90 | 39.31 | 39.37 | 142,174 | -0.52(-1.30%) |
Sep 24, 2013 | 39.86 | 40.55 | 39.41 | 39.89 | 166,494 | +0.30(+0.76%) |
Sep 23, 2013 | 39.49 | 39.88 | 39.13 | 39.59 | 139,282 | -0.03(-0.08%) |
Sep 20, 2013 | 39.15 | 39.87 | 39.15 | 39.62 | 0 | +0.49(+1.25%) |
Sep 19, 2013 | 38.89 | 39.27 | 38.60 | 39.13 | 98,739 | +0.33(+0.85%) |
Sep 18, 2013 | 38.30 | 38.97 | 37.94 | 38.81 | 0 | +0.64(+1.67%) |
Sep 17, 2013 | 38.11 | 38.30 | 37.43 | 38.17 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 38.99 | 38.65 | 38.10 | 38.18 | 0 | -0.36(-0.93%) |
Sep 13, 2013 | 38.70 | 39.02 | 38.27 | 38.54 | 0 | +0.05(+0.13%) |
Sep 12, 2013 | 39.08 | 39.16 | 38.04 | 38.49 | 0 | -0.51(-1.30%) |
Sep 11, 2013 | 37.96 | 39.04 | 37.71 | 39.00 | 0 | +0.99(+2.60%) |
Sep 10, 2013 | 37.66 | 38.60 | 37.43 | 38.01 | 240,549 | +0.45(+1.19%) |
Sep 09, 2013 | 37.13 | 37.61 | 36.96 | 37.56 | 0 | +0.60(+1.62%) |
Sep 06, 2013 | 37.19 | 37.35 | 36.25 | 36.96 | 0 | -0.17(-0.46%) |
Sep 05, 2013 | 37.26 | 37.44 | 36.98 | 37.13 | 113,269 | -0.02(-0.05%) |
Sep 04, 2013 | 37.01 | 37.57 | 36.61 | 37.15 | 0 | +0.13(+0.35%) |
Sep 03, 2013 | 37.50 | 38.00 | 36.88 | 37.02 | 0 | -0.02(-0.05%) |
Aug 30, 2013 | 37.80 | 37.84 | 36.68 | 37.04 | 0 | -0.81(-2.13%) |
Aug 29, 2013 | 37.37 | 37.85 | 37.07 | 37.85 | 163,713 | +0.39(+1.04%) |
Aug 28, 2013 | 37.67 | 38.14 | 37.28 | 37.46 | 0 | -0.23(-0.61%) |
Aug 27, 2013 | 38.10 | 38.47 | 37.59 | 37.69 | 158,880 | -0.80(-2.07%) |
Aug 26, 2013 | 38.65 | 38.86 | 38.42 | 38.49 | 0 | -0.02(-0.05%) |
Aug 23, 2013 | 38.55 | 39.12 | 38.14 | 38.51 | 0 | -0.04(-0.10%) |
Aug 22, 2013 | 37.36 | 38.58 | 37.36 | 38.55 | 66,347 | +1.28(+3.42%) |
Aug 21, 2013 | 37.68 | 37.73 | 37.09 | 37.27 | 0 | -0.57(-1.50%) |
Aug 20, 2013 | 37.51 | 37.93 | 37.14 | 37.84 | 67,119 | +0.40(+1.07%) |
Aug 19, 2013 | 37.42 | 37.82 | 37.19 | 37.44 | 80,740 | -0.05(-0.13%) |
Aug 16, 2013 | 37.33 | 37.73 | 37.28 | 37.49 | 0 | -0.03(-0.08%) |
Aug 15, 2013 | 37.63 | 38.03 | 37.39 | 37.52 | 83,933 | -0.55(-1.44%) |
Aug 14, 2013 | 38.34 | 38.48 | 37.94 | 38.07 | 68,811 | -0.28(-0.73%) |
Aug 13, 2013 | 38.56 | 38.73 | 38.21 | 38.35 | 52,820 | -0.19(-0.49%) |
Aug 12, 2013 | 37.69 | 38.65 | 37.28 | 38.54 | 100,701 | +0.76(+2.01%) |
Aug 09, 2013 | 38.26 | 38.26 | 37.57 | 37.78 | 99,823 | -0.62(-1.61%) |
Aug 08, 2013 | 38.25 | 38.89 | 37.84 | 38.40 | 62,498 | +0.30(+0.79%) |
Aug 07, 2013 | 38.39 | 38.70 | 37.92 | 38.10 | 65,584 | -0.48(-1.24%) |
Aug 06, 2013 | 38.97 | 39.04 | 38.49 | 38.58 | 98,136 | -0.36(-0.92%) |
Aug 05, 2013 | 38.87 | 38.99 | 38.51 | 38.94 | 88,650 | -0.02(-0.05%) |
Aug 02, 2013 | 39.31 | 39.56 | 38.65 | 38.96 | 136,152 | -0.54(-1.36%) |
Aug 01, 2013 | 38.41 | 39.57 | 38.41 | 39.49 | 139,478 | +1.36(+3.56%) |
Jul 31, 2013 | 37.85 | 38.49 | 37.76 | 38.14 | 0 | +0.33(+0.87%) |
Jul 30, 2013 | 37.72 | 37.85 | 37.37 | 37.81 | 0 | +0.30(+0.80%) |
Jul 29, 2013 | 37.91 | 37.91 | 37.39 | 37.51 | 0 | -0.50(-1.31%) |
Jul 26, 2013 | 37.59 | 38.05 | 37.51 | 38.01 | 0 | +0.12(+0.32%) |
Jul 25, 2013 | 37.74 | 38.06 | 37.50 | 37.89 | 0 | +0.19(+0.50%) |
Jul 24, 2013 | 38.28 | 38.34 | 37.68 | 37.70 | 0 | -0.58(-1.51%) |
Jul 23, 2013 | 38.30 | 38.48 | 37.98 | 38.28 | 0 | -0.03(-0.08%) |
Jul 22, 2013 | 38.32 | 38.95 | 38.23 | 38.31 | 0 | -0.09(-0.23%) |
Jul 19, 2013 | 36.89 | 38.89 | 36.89 | 38.40 | 0 | +1.19(+3.19%) |
Jul 18, 2013 | 36.11 | 37.21 | 36.06 | 37.21 | 392,061 | +1.28(+3.55%) |
Jul 17, 2013 | 36.59 | 36.88 | 35.69 | 35.93 | 326,814 | -0.49(-1.34%) |
Jul 16, 2013 | 36.78 | 37.13 | 36.28 | 36.42 | 0 | -0.32(-0.87%) |
Jul 15, 2013 | 36.53 | 37.05 | 36.12 | 36.74 | 0 | +0.11(+0.30%) |
Jul 12, 2013 | 37.28 | 37.28 | 36.48 | 36.63 | 0 | -0.87(-2.31%) |
Jul 11, 2013 | 37.39 | 37.85 | 37.30 | 37.50 | 0 | +0.48(+1.29%) |
Jul 10, 2013 | 36.94 | 37.33 | 36.44 | 37.02 | 0 | +0.07(+0.19%) |
Jul 09, 2013 | 36.23 | 37.61 | 35.92 | 36.95 | 0 | +0.92(+2.55%) |
Jul 08, 2013 | 36.28 | 36.36 | 35.90 | 36.03 | 186,431 | -0.25(-0.69%) |
Jul 05, 2013 | 36.48 | 36.73 | 36.16 | 36.28 | 0 | +0.33(+0.92%) |
Jul 03, 2013 | 35.78 | 36.15 | 35.61 | 35.95 | 0 | -0.06(-0.17%) |
Jul 02, 2013 | 35.98 | 36.33 | 35.71 | 36.01 | 0 | -0.56(-1.53%) |