Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.07 | 45.57 | 45.00 | 45.56 | 361,779 | +0.04(+0.09%) |
Sep 27, 2013 | 45.60 | 45.81 | 45.00 | 45.52 | 0 | -0.21(-0.46%) |
Sep 26, 2013 | 45.54 | 45.97 | 45.39 | 45.73 | 0 | +0.14(+0.31%) |
Sep 25, 2013 | 45.17 | 45.80 | 45.17 | 45.59 | 0 | +0.37(+0.82%) |
Sep 24, 2013 | 44.64 | 45.32 | 44.32 | 45.22 | 0 | +0.71(+1.60%) |
Sep 23, 2013 | 44.46 | 44.71 | 44.26 | 44.51 | 0 | +0.04(+0.09%) |
Sep 20, 2013 | 44.56 | 44.74 | 44.25 | 44.47 | 0 | -0.09(-0.20%) |
Sep 19, 2013 | 44.38 | 44.76 | 44.34 | 44.56 | 0 | +0.19(+0.43%) |
Sep 18, 2013 | 44.51 | 44.74 | 43.92 | 44.37 | 0 | -0.24(-0.54%) |
Sep 17, 2013 | 44.52 | 44.89 | 44.36 | 44.61 | 0 | +0.21(+0.47%) |
Sep 16, 2013 | 45.00 | 45.23 | 44.30 | 44.40 | 0 | -0.29(-0.65%) |
Sep 13, 2013 | 45.04 | 45.27 | 44.10 | 44.69 | 0 | -0.17(-0.38%) |
Sep 12, 2013 | 45.62 | 45.68 | 44.35 | 44.86 | 0 | -0.87(-1.90%) |
Sep 11, 2013 | 46.73 | 46.75 | 45.14 | 45.73 | 0 | -1.65(-3.48%) |
Sep 10, 2013 | 46.48 | 47.41 | 46.48 | 47.38 | 125,270 | +1.01(+2.18%) |
Sep 09, 2013 | 45.88 | 46.50 | 45.81 | 46.37 | 0 | +0.59(+1.29%) |
Sep 06, 2013 | 45.99 | 46.07 | 45.29 | 45.78 | 0 | -0.15(-0.33%) |
Sep 05, 2013 | 45.93 | 46.15 | 45.63 | 45.93 | 138,259 | +0.07(+0.15%) |
Sep 04, 2013 | 45.76 | 46.04 | 45.62 | 45.86 | 253,170 | +0.06(+0.13%) |
Sep 03, 2013 | 46.09 | 46.38 | 44.58 | 45.80 | 0 | +0.20(+0.44%) |
Aug 30, 2013 | 46.74 | 46.74 | 45.51 | 45.60 | 0 | -1.20(-2.56%) |
Aug 29, 2013 | 46.17 | 47.00 | 46.01 | 46.80 | 0 | +0.33(+0.71%) |
Aug 28, 2013 | 46.63 | 46.95 | 46.41 | 46.47 | 111,525 | -0.16(-0.34%) |
Aug 27, 2013 | 46.75 | 47.05 | 46.56 | 46.63 | 133,283 | -0.64(-1.35%) |
Aug 26, 2013 | 47.27 | 47.55 | 47.00 | 47.27 | 111,932 | -0.06(-0.13%) |
Aug 23, 2013 | 47.40 | 47.61 | 46.91 | 47.33 | 0 | -0.04(-0.08%) |
Aug 22, 2013 | 47.36 | 47.64 | 46.66 | 47.37 | 0 | +0.14(+0.30%) |
Aug 21, 2013 | 47.51 | 47.95 | 47.22 | 47.23 | 0 | -0.29(-0.61%) |
Aug 20, 2013 | 47.13 | 48.08 | 47.08 | 47.52 | 185,916 | +0.45(+0.96%) |
Aug 19, 2013 | 47.16 | 47.69 | 46.75 | 47.07 | 0 | -0.19(-0.40%) |
Aug 16, 2013 | 47.45 | 47.76 | 47.09 | 47.26 | 0 | -0.20(-0.42%) |
Aug 15, 2013 | 47.55 | 47.76 | 47.17 | 47.46 | 123,784 | -0.65(-1.35%) |
Aug 14, 2013 | 48.45 | 48.56 | 48.08 | 48.11 | 0 | -0.16(-0.33%) |
Aug 13, 2013 | 48.07 | 48.54 | 47.79 | 48.27 | 104,265 | +0.12(+0.25%) |
Aug 12, 2013 | 47.36 | 48.21 | 47.36 | 48.15 | 86,235 | +0.65(+1.37%) |
Aug 09, 2013 | 47.22 | 47.88 | 47.22 | 47.50 | 91,911 | +0.00(+0.00%) |
Aug 08, 2013 | 47.72 | 47.73 | 47.27 | 47.50 | 116,495 | +0.00(+0.00%) |
Aug 07, 2013 | 47.54 | 47.75 | 47.32 | 47.50 | 183,903 | -0.53(-1.10%) |
Aug 06, 2013 | 48.00 | 49.38 | 46.59 | 48.03 | 250,249 | -0.09(-0.19%) |
Aug 05, 2013 | 47.38 | 48.14 | 47.38 | 48.12 | 103,934 | +0.55(+1.16%) |
Aug 02, 2013 | 47.50 | 47.79 | 47.30 | 47.57 | 102,952 | -0.28(-0.59%) |
Aug 01, 2013 | 46.52 | 48.37 | 46.17 | 47.85 | 390,669 | +1.68(+3.64%) |
Jul 31, 2013 | 46.38 | 46.67 | 46.09 | 46.17 | 0 | -0.05(-0.11%) |
Jul 30, 2013 | 46.26 | 46.78 | 45.88 | 46.22 | 0 | +0.15(+0.33%) |
Jul 29, 2013 | 46.12 | 46.33 | 45.76 | 46.07 | 0 | -0.07(-0.15%) |
Jul 26, 2013 | 46.21 | 46.42 | 45.68 | 46.14 | 0 | -0.29(-0.62%) |
Jul 25, 2013 | 46.29 | 46.69 | 45.96 | 46.43 | 0 | +0.11(+0.24%) |
Jul 24, 2013 | 46.49 | 46.73 | 46.14 | 46.32 | 0 | -0.05(-0.11%) |
Jul 23, 2013 | 46.29 | 46.64 | 46.04 | 46.37 | 0 | +0.06(+0.13%) |
Jul 22, 2013 | 46.20 | 46.38 | 45.86 | 46.31 | 0 | +0.06(+0.13%) |
Jul 19, 2013 | 46.11 | 46.35 | 45.97 | 46.25 | 0 | -0.16(-0.34%) |
Jul 18, 2013 | 45.99 | 46.47 | 45.79 | 46.41 | 0 | +0.50(+1.09%) |
Jul 17, 2013 | 46.17 | 46.27 | 45.68 | 45.91 | 132,889 | -0.21(-0.46%) |
Jul 16, 2013 | 46.25 | 46.27 | 45.92 | 46.12 | 0 | -0.02(-0.04%) |
Jul 15, 2013 | 46.04 | 46.29 | 45.68 | 46.14 | 0 | +0.09(+0.20%) |
Jul 12, 2013 | 45.50 | 46.17 | 45.25 | 46.05 | 0 | +0.45(+0.99%) |
Jul 11, 2013 | 45.12 | 45.78 | 45.04 | 45.60 | 0 | +0.85(+1.90%) |
Jul 10, 2013 | 44.45 | 45.00 | 44.44 | 44.75 | 0 | +0.20(+0.45%) |
Jul 09, 2013 | 44.40 | 44.60 | 44.12 | 44.55 | 0 | +0.25(+0.56%) |
Jul 08, 2013 | 44.47 | 44.62 | 44.14 | 44.30 | 0 | -0.09(-0.20%) |
Jul 05, 2013 | 44.42 | 44.66 | 44.22 | 44.39 | 0 | +0.26(+0.59%) |
Jul 03, 2013 | 44.03 | 44.42 | 43.69 | 44.13 | 0 | +0.03(+0.07%) |
Jul 02, 2013 | 43.91 | 44.48 | 43.77 | 44.10 | 0 | +0.11(+0.25%) |