Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 37.68 | 38.10 | 37.50 | 38.05 | 0 | +0.28(+0.75%) |
Sep 26, 2013 | 36.77 | 37.84 | 36.77 | 37.77 | 0 | +0.71(+1.92%) |
Sep 25, 2013 | 37.05 | 37.74 | 36.82 | 37.06 | 0 | +0.05(+0.15%) |
Sep 24, 2013 | 37.13 | 37.37 | 37.00 | 37.01 | 0 | -0.20(-0.55%) |
Sep 23, 2013 | 37.05 | 37.34 | 36.88 | 37.21 | 0 | +0.13(+0.35%) |
Sep 20, 2013 | 37.30 | 37.80 | 37.08 | 37.08 | 0 | -0.33(-0.88%) |
Sep 19, 2013 | 37.54 | 37.88 | 37.40 | 37.41 | 0 | -0.21(-0.56%) |
Sep 18, 2013 | 37.56 | 37.90 | 37.03 | 37.62 | 0 | -0.05(-0.15%) |
Sep 17, 2013 | 37.04 | 37.81 | 36.98 | 37.67 | 0 | +0.74(+2.00%) |
Sep 16, 2013 | 37.30 | 37.51 | 36.94 | 36.94 | 0 | +0.06(+0.16%) |
Sep 13, 2013 | 37.02 | 37.22 | 36.84 | 36.88 | 0 | -0.19(-0.50%) |
Sep 12, 2013 | 37.07 | 37.59 | 37.05 | 37.06 | 0 | -0.03(-0.08%) |
Sep 11, 2013 | 36.57 | 37.13 | 36.57 | 37.09 | 0 | +0.29(+0.79%) |
Sep 10, 2013 | 36.78 | 37.06 | 36.71 | 36.80 | 0 | +0.27(+0.74%) |
Sep 09, 2013 | 36.73 | 37.03 | 36.36 | 36.53 | 0 | -0.10(-0.29%) |
Sep 06, 2013 | 37.04 | 37.09 | 36.54 | 36.63 | 0 | -0.40(-1.08%) |
Sep 05, 2013 | 37.46 | 37.70 | 36.98 | 37.03 | 0 | -0.45(-1.20%) |
Sep 04, 2013 | 37.12 | 37.78 | 37.12 | 37.48 | 0 | +0.23(+0.63%) |
Sep 03, 2013 | 36.93 | 37.45 | 36.68 | 37.25 | 0 | +0.48(+1.32%) |
Aug 30, 2013 | 37.11 | 37.46 | 36.66 | 36.77 | 0 | -0.44(-1.17%) |
Aug 29, 2013 | 36.13 | 37.55 | 36.13 | 37.20 | 2,639,282 | +1.07(+2.96%) |
Aug 28, 2013 | 35.99 | 36.25 | 35.78 | 36.13 | 0 | +0.20(+0.54%) |
Aug 27, 2013 | 35.91 | 36.28 | 35.76 | 35.94 | 0 | -0.23(-0.65%) |
Aug 26, 2013 | 36.08 | 36.60 | 35.95 | 36.17 | 0 | +0.05(+0.14%) |
Aug 23, 2013 | 36.13 | 36.34 | 36.07 | 36.12 | 0 | -0.01(-0.03%) |
Aug 22, 2013 | 35.77 | 36.37 | 35.77 | 36.13 | 0 | +0.07(+0.19%) |
Aug 21, 2013 | 35.97 | 36.40 | 35.78 | 36.06 | 0 | +0.01(+0.01%) |
Aug 20, 2013 | 35.79 | 36.12 | 35.74 | 36.05 | 0 | +0.27(+0.74%) |
Aug 19, 2013 | 36.01 | 36.38 | 35.69 | 35.79 | 0 | -0.44(-1.20%) |
Aug 16, 2013 | 36.17 | 36.47 | 35.98 | 36.23 | 0 | +0.13(+0.36%) |
Aug 15, 2013 | 36.25 | 36.30 | 35.27 | 36.09 | 1,738,774 | -0.36(-0.97%) |
Aug 14, 2013 | 36.95 | 37.00 | 36.28 | 36.45 | 0 | -0.77(-2.08%) |
Aug 13, 2013 | 37.47 | 37.63 | 37.13 | 37.23 | 1,539,960 | -0.12(-0.33%) |
Aug 12, 2013 | 37.08 | 37.62 | 37.05 | 37.35 | 2,069,472 | -0.43(-1.15%) |
Aug 09, 2013 | 37.97 | 38.02 | 37.62 | 37.78 | 2,281,520 | -0.05(-0.12%) |
Aug 08, 2013 | 38.10 | 38.22 | 37.60 | 37.83 | 1,997,220 | -0.20(-0.51%) |
Aug 07, 2013 | 37.78 | 38.06 | 37.72 | 38.02 | 1,283,782 | +0.11(+0.29%) |
Aug 06, 2013 | 37.87 | 38.22 | 37.55 | 37.91 | 2,223,564 | +0.05(+0.13%) |
Aug 05, 2013 | 37.55 | 38.03 | 37.38 | 37.87 | 1,087,568 | +0.32(+0.85%) |
Aug 02, 2013 | 38.30 | 38.59 | 36.77 | 37.55 | 3,260,362 | -0.74(-1.93%) |
Aug 01, 2013 | 38.69 | 39.27 | 38.24 | 38.28 | 2,008,054 | -0.30(-0.76%) |
Jul 31, 2013 | 38.40 | 38.94 | 38.21 | 38.58 | 0 | +0.51(+1.34%) |
Jul 30, 2013 | 37.94 | 38.47 | 37.83 | 38.07 | 0 | +0.07(+0.18%) |
Jul 29, 2013 | 38.05 | 38.16 | 37.56 | 38.00 | 0 | +0.03(+0.08%) |
Jul 26, 2013 | 37.88 | 38.40 | 37.81 | 37.97 | 0 | -0.11(-0.29%) |
Jul 25, 2013 | 38.15 | 38.23 | 37.98 | 38.08 | 0 | +0.02(+0.07%) |
Jul 24, 2013 | 38.58 | 38.83 | 38.02 | 38.05 | 0 | -0.33(-0.85%) |
Jul 23, 2013 | 38.50 | 38.69 | 37.91 | 38.38 | 0 | -0.14(-0.38%) |
Jul 22, 2013 | 38.36 | 38.56 | 38.09 | 38.52 | 0 | +0.14(+0.38%) |
Jul 19, 2013 | 38.02 | 38.58 | 38.02 | 38.38 | 0 | -0.03(-0.08%) |
Jul 18, 2013 | 38.14 | 38.47 | 38.14 | 38.41 | 0 | +0.19(+0.50%) |
Jul 17, 2013 | 37.67 | 38.33 | 37.55 | 38.22 | 2,813,026 | +0.71(+1.91%) |
Jul 16, 2013 | 37.23 | 37.65 | 37.11 | 37.51 | 0 | +0.14(+0.37%) |
Jul 15, 2013 | 37.10 | 37.48 | 37.05 | 37.37 | 0 | +0.29(+0.78%) |
Jul 12, 2013 | 37.18 | 37.20 | 36.59 | 37.08 | 0 | -0.04(-0.11%) |
Jul 11, 2013 | 36.99 | 37.14 | 36.76 | 37.12 | 0 | +0.77(+2.10%) |
Jul 10, 2013 | 36.55 | 36.66 | 35.88 | 36.35 | 0 | -0.17(-0.47%) |
Jul 09, 2013 | 36.50 | 36.63 | 36.44 | 36.52 | 0 | +0.23(+0.62%) |
Jul 08, 2013 | 36.20 | 36.60 | 36.11 | 36.30 | 0 | +0.11(+0.30%) |
Jul 05, 2013 | 36.20 | 36.30 | 35.95 | 36.19 | 0 | +0.04(+0.10%) |
Jul 03, 2013 | 35.16 | 36.24 | 35.03 | 36.15 | 0 | +0.77(+2.16%) |
Jul 02, 2013 | 34.91 | 35.55 | 34.80 | 35.38 | 0 | +0.48(+1.36%) |