Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.62 | 40.79 | 40.62 | 40.79 | 287 | -0.33(-0.80%) |
Sep 26, 2013 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | -0.38(-0.92%) |
Sep 25, 2013 | 41.54 | 41.54 | 41.23 | 41.50 | 500 | -0.40(-0.95%) |
Sep 24, 2013 | 41.98 | 42.01 | 41.90 | 41.90 | 3,614 | +0.44(+1.06%) |
Sep 23, 2013 | 41.48 | 41.48 | 41.41 | 41.46 | 2,877 | -0.19(-0.46%) |
Sep 20, 2013 | 41.48 | 41.65 | 41.44 | 41.65 | 1,129 | -0.78(-1.84%) |
Sep 18, 2013 | 42.43 | 42.43 | 42.43 | 0 | +0.89(+2.14%) | |
Sep 17, 2013 | 41.45 | 41.54 | 41.43 | 41.54 | 658 | -0.45(-1.07%) |
Sep 16, 2013 | 41.99 | 41.99 | 41.99 | 41.99 | 300 | +0.72(+1.74%) |
Sep 12, 2013 | 41.27 | 41.27 | 41.27 | 0 | -1.00(-2.37%) | |
Sep 11, 2013 | 42.21 | 42.27 | 42.21 | 42.27 | 1,821 | -0.21(-0.49%) |
Sep 09, 2013 | 42.48 | 42.48 | 42.48 | 0 | +0.68(+1.63%) | |
Sep 06, 2013 | 41.56 | 41.80 | 41.56 | 41.80 | 2,250 | -0.10(-0.24%) |
Sep 05, 2013 | 41.84 | 41.90 | 41.84 | 41.90 | 1,116 | +0.33(+0.79%) |
Sep 03, 2013 | 41.57 | 41.57 | 41.57 | 0 | +1.02(+2.52%) | |
Aug 30, 2013 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | -0.47(-1.15%) |
Aug 29, 2013 | 41.01 | 41.03 | 40.88 | 41.02 | 1,207 | -0.34(-0.82%) |
Aug 28, 2013 | 41.36 | 41.36 | 41.36 | 41.36 | 200 | +0.36(+0.88%) |
Aug 27, 2013 | 41.00 | 41.01 | 40.91 | 41.00 | 2,791 | +0.31(+0.76%) |
Aug 26, 2013 | 41.14 | 41.14 | 40.68 | 40.69 | 9,865 | -0.40(-0.97%) |
Aug 23, 2013 | 41.09 | 41.09 | 41.09 | 41.09 | 500 | +0.51(+1.26%) |
Aug 22, 2013 | 40.40 | 40.59 | 40.40 | 40.58 | 500 | -0.07(-0.17%) |
Aug 21, 2013 | 40.60 | 40.65 | 40.48 | 40.65 | 1,312 | -0.52(-1.25%) |
Aug 20, 2013 | 41.11 | 41.16 | 41.11 | 41.16 | 294 | -0.55(-1.33%) |
Aug 19, 2013 | 41.95 | 41.95 | 41.72 | 41.72 | 1,532 | -0.12(-0.29%) |
Aug 16, 2013 | 41.74 | 41.84 | 41.74 | 41.84 | 201 | +0.48(+1.16%) |
Aug 15, 2013 | 41.36 | 41.36 | 41.36 | 41.36 | 200 | -0.57(-1.36%) |
Aug 14, 2013 | 41.93 | 41.93 | 41.93 | 41.93 | 218 | -0.01(-0.02%) |
Aug 13, 2013 | 41.94 | 41.94 | 41.94 | 41.94 | 214 | +0.35(+0.84%) |
Aug 12, 2013 | 41.78 | 41.78 | 41.59 | 41.59 | 957 | -0.16(-0.38%) |
Aug 09, 2013 | 41.87 | 41.90 | 41.75 | 41.75 | 1,200 | +0.26(+0.63%) |
Aug 08, 2013 | 41.59 | 41.59 | 41.49 | 41.49 | 583 | -0.82(-1.94%) |
Aug 07, 2013 | 42.37 | 42.37 | 42.31 | 42.31 | 691 | -0.64(-1.49%) |
Aug 06, 2013 | 42.95 | 42.95 | 42.95 | 42.95 | 300 | +0.01(+0.02%) |
Aug 05, 2013 | 42.94 | 42.94 | 42.94 | 42.94 | 236 | +0.08(+0.19%) |
Aug 02, 2013 | 42.86 | 42.86 | 42.86 | 42.86 | 400 | +0.85(+2.02%) |
Aug 01, 2013 | 42.35 | 42.35 | 42.01 | 42.01 | 310 | -0.35(-0.83%) |
Jul 31, 2013 | 42.36 | 42.36 | 42.36 | 42.36 | 121 | +0.08(+0.19%) |
Jul 30, 2013 | 42.20 | 42.29 | 42.20 | 42.28 | 827 | +0.28(+0.67%) |
Jul 29, 2013 | 42.08 | 42.08 | 42.00 | 42.00 | 4,740 | -0.67(-1.57%) |
Jul 26, 2013 | 42.66 | 42.67 | 42.51 | 42.67 | 600 | -0.55(-1.27%) |
Jul 25, 2013 | 43.08 | 43.22 | 43.02 | 43.22 | 1,749 | -0.40(-0.92%) |
Jul 24, 2013 | 43.55 | 43.62 | 43.55 | 43.62 | 340 | -0.69(-1.56%) |
Jul 23, 2013 | 44.16 | 44.31 | 44.16 | 44.31 | 1,614 | +0.55(+1.26%) |
Jul 22, 2013 | 43.76 | 43.78 | 43.76 | 43.76 | 2,224 | +0.75(+1.74%) |
Jul 19, 2013 | 42.99 | 43.08 | 42.99 | 43.01 | 601 | -0.43(-0.99%) |
Jul 18, 2013 | 43.44 | 43.44 | 43.44 | 43.44 | 1,000 | +0.47(+1.09%) |
Jul 17, 2013 | 43.04 | 43.05 | 42.97 | 42.97 | 514 | -0.16(-0.37%) |
Jul 16, 2013 | 43.15 | 43.18 | 43.13 | 43.13 | 378 | +0.20(+0.47%) |
Jul 15, 2013 | 42.93 | 42.93 | 42.85 | 42.93 | 4,991 | +0.16(+0.37%) |
Jul 12, 2013 | 42.60 | 42.77 | 42.55 | 42.77 | 1,786 | +0.19(+0.45%) |
Jul 11, 2013 | 42.58 | 42.58 | 42.58 | 42.58 | 965 | +0.99(+2.38%) |
Jul 10, 2013 | 41.56 | 41.65 | 41.50 | 41.59 | 654 | +0.18(+0.43%) |
Jul 09, 2013 | 41.33 | 41.41 | 41.33 | 41.41 | 3,236 | +0.26(+0.63%) |
Jul 08, 2013 | 41.01 | 41.15 | 41.01 | 41.15 | 1,300 | +0.50(+1.23%) |
Jul 05, 2013 | 40.59 | 40.65 | 40.59 | 40.65 | 501 | +0.13(+0.32%) |
Jul 03, 2013 | 40.51 | 40.52 | 40.51 | 40.52 | 500 | -0.44(-1.07%) |
Jul 02, 2013 | 40.93 | 41.01 | 40.75 | 40.96 | 1,193 | -0.32(-0.78%) |