Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.82 | 40.66 | 39.72 | 40.57 | 0 | +0.37(+0.93%) |
Sep 27, 2013 | 39.98 | 40.70 | 39.85 | 40.20 | 0 | +0.05(+0.12%) |
Sep 26, 2013 | 39.77 | 40.24 | 39.59 | 40.15 | 0 | +0.28(+0.69%) |
Sep 25, 2013 | 40.00 | 40.62 | 39.86 | 39.87 | 0 | -0.14(-0.36%) |
Sep 24, 2013 | 39.49 | 40.47 | 39.45 | 40.02 | 0 | +0.56(+1.42%) |
Sep 23, 2013 | 40.02 | 40.02 | 39.22 | 39.45 | 0 | -0.35(-0.87%) |
Sep 20, 2013 | 40.85 | 40.96 | 39.69 | 39.80 | 0 | -1.11(-2.71%) |
Sep 19, 2013 | 41.16 | 41.55 | 40.42 | 40.91 | 0 | -0.05(-0.12%) |
Sep 18, 2013 | 39.93 | 41.23 | 39.66 | 40.96 | 0 | +1.02(+2.56%) |
Sep 17, 2013 | 40.21 | 40.28 | 39.75 | 39.94 | 0 | -0.14(-0.36%) |
Sep 16, 2013 | 40.39 | 40.52 | 39.89 | 40.08 | 0 | +0.24(+0.60%) |
Sep 13, 2013 | 39.99 | 40.18 | 39.49 | 39.84 | 0 | +0.20(+0.50%) |
Sep 12, 2013 | 39.83 | 40.21 | 39.60 | 39.64 | 0 | -0.20(-0.50%) |
Sep 11, 2013 | 39.74 | 39.91 | 39.30 | 39.84 | 0 | +0.02(+0.06%) |
Sep 10, 2013 | 38.90 | 40.01 | 38.88 | 39.82 | 0 | +1.05(+2.70%) |
Sep 09, 2013 | 38.58 | 39.03 | 38.45 | 38.77 | 0 | +0.23(+0.59%) |
Sep 06, 2013 | 38.13 | 38.69 | 38.13 | 38.54 | 0 | +0.73(+1.94%) |
Sep 05, 2013 | 37.46 | 37.96 | 37.23 | 37.81 | 0 | +0.26(+0.69%) |
Sep 04, 2013 | 37.93 | 37.94 | 37.34 | 37.55 | 0 | -0.39(-1.02%) |
Sep 03, 2013 | 37.17 | 37.93 | 36.91 | 37.93 | 0 | +1.29(+3.53%) |
Aug 30, 2013 | 36.92 | 37.11 | 36.57 | 36.64 | 0 | -0.37(-1.00%) |
Aug 29, 2013 | 36.76 | 37.43 | 36.49 | 37.01 | 0 | +0.24(+0.64%) |
Aug 28, 2013 | 36.33 | 37.00 | 36.33 | 36.78 | 0 | +0.36(+1.00%) |
Aug 27, 2013 | 36.65 | 37.08 | 36.29 | 36.41 | 0 | -0.83(-2.22%) |
Aug 26, 2013 | 36.74 | 37.54 | 36.68 | 37.24 | 0 | +0.51(+1.39%) |
Aug 23, 2013 | 36.70 | 36.83 | 36.44 | 36.73 | 0 | +0.04(+0.11%) |
Aug 22, 2013 | 36.22 | 36.71 | 36.18 | 36.69 | 249,168 | +0.52(+1.44%) |
Aug 21, 2013 | 36.81 | 36.81 | 36.09 | 36.17 | 0 | -0.85(-2.30%) |
Aug 20, 2013 | 36.66 | 37.16 | 36.43 | 37.02 | 0 | +0.32(+0.88%) |
Aug 19, 2013 | 37.63 | 38.14 | 36.69 | 36.70 | 0 | -0.96(-2.55%) |
Aug 16, 2013 | 37.92 | 38.13 | 37.66 | 37.66 | 0 | -0.24(-0.62%) |
Aug 15, 2013 | 38.47 | 38.47 | 37.28 | 37.89 | 455,038 | -0.68(-1.76%) |
Aug 14, 2013 | 38.69 | 38.90 | 38.52 | 38.57 | 0 | -0.17(-0.43%) |
Aug 13, 2013 | 38.55 | 38.88 | 38.41 | 38.74 | 264,157 | +0.20(+0.51%) |
Aug 12, 2013 | 38.12 | 38.66 | 38.12 | 38.54 | 209,204 | +0.36(+0.95%) |
Aug 09, 2013 | 37.97 | 38.37 | 37.83 | 38.18 | 285,655 | +0.00(+0.00%) |
Aug 08, 2013 | 37.78 | 38.25 | 37.73 | 38.18 | 469,861 | +0.35(+0.94%) |
Aug 07, 2013 | 37.88 | 38.08 | 37.54 | 37.82 | 430,444 | -0.20(-0.52%) |
Aug 06, 2013 | 37.63 | 38.42 | 37.31 | 38.02 | 365,365 | -0.02(-0.04%) |
Aug 05, 2013 | 37.91 | 38.36 | 37.86 | 38.04 | 344,927 | +0.13(+0.33%) |
Aug 02, 2013 | 38.34 | 38.34 | 37.72 | 37.91 | 541,448 | -0.58(-1.52%) |
Aug 01, 2013 | 38.27 | 38.78 | 38.03 | 38.49 | 1,142,792 | +0.80(+2.11%) |
Jul 31, 2013 | 36.70 | 37.73 | 36.31 | 37.70 | 0 | +1.07(+2.93%) |
Jul 30, 2013 | 35.63 | 36.99 | 35.63 | 36.63 | 0 | +0.82(+2.29%) |
Jul 29, 2013 | 36.14 | 36.37 | 35.63 | 35.81 | 0 | -0.43(-1.20%) |
Jul 26, 2013 | 37.13 | 37.30 | 36.22 | 36.24 | 0 | -0.50(-1.35%) |
Jul 25, 2013 | 35.71 | 36.78 | 34.11 | 36.74 | 0 | +1.24(+3.49%) |
Jul 24, 2013 | 36.07 | 36.20 | 35.18 | 35.50 | 0 | -0.25(-0.71%) |
Jul 23, 2013 | 36.07 | 36.33 | 35.73 | 35.75 | 0 | +0.01(+0.02%) |
Jul 22, 2013 | 35.88 | 35.82 | 35.64 | 35.74 | 0 | -0.06(-0.15%) |
Jul 19, 2013 | 35.29 | 35.80 | 35.25 | 35.80 | 0 | +0.36(+1.01%) |
Jul 18, 2013 | 36.17 | 36.32 | 35.26 | 35.44 | 0 | -0.83(-2.29%) |
Jul 17, 2013 | 36.51 | 36.63 | 36.09 | 36.27 | 380,617 | -0.14(-0.39%) |
Jul 16, 2013 | 36.60 | 36.60 | 36.12 | 36.41 | 0 | +0.06(+0.15%) |
Jul 15, 2013 | 35.78 | 36.49 | 35.78 | 36.36 | 0 | +0.50(+1.38%) |
Jul 12, 2013 | 35.94 | 35.94 | 35.41 | 35.86 | 0 | +0.14(+0.40%) |
Jul 11, 2013 | 35.77 | 36.03 | 35.30 | 35.72 | 0 | +0.56(+1.59%) |
Jul 10, 2013 | 34.66 | 35.41 | 34.66 | 35.16 | 0 | +0.55(+1.59%) |
Jul 09, 2013 | 34.56 | 35.14 | 34.40 | 34.61 | 0 | +0.20(+0.60%) |
Jul 08, 2013 | 33.97 | 34.43 | 33.86 | 34.40 | 0 | +0.47(+1.39%) |
Jul 05, 2013 | 33.73 | 34.01 | 33.51 | 33.93 | 0 | +0.37(+1.10%) |
Jul 03, 2013 | 34.10 | 34.30 | 33.35 | 33.56 | 0 | -0.62(-1.82%) |
Jul 02, 2013 | 34.55 | 34.55 | 33.65 | 34.18 | 0 | -0.32(-0.94%) |