Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.15 | 46.25 | 45.81 | 45.83 | 0 | -0.40(-0.87%) |
Sep 26, 2013 | 45.38 | 46.56 | 45.00 | 46.23 | 215,678 | +0.94(+2.08%) |
Sep 25, 2013 | 45.68 | 45.80 | 45.04 | 45.29 | 205,723 | -0.20(-0.44%) |
Sep 24, 2013 | 46.10 | 46.11 | 45.42 | 45.49 | 147,083 | -0.43(-0.94%) |
Sep 23, 2013 | 46.13 | 46.54 | 45.72 | 45.92 | 174,726 | -0.38(-0.82%) |
Sep 20, 2013 | 46.93 | 47.54 | 46.28 | 46.30 | 0 | -0.59(-1.26%) |
Sep 19, 2013 | 46.98 | 47.32 | 46.62 | 46.89 | 140,094 | -0.08(-0.17%) |
Sep 18, 2013 | 46.45 | 47.19 | 46.26 | 46.97 | 0 | +0.71(+1.53%) |
Sep 17, 2013 | 46.81 | 47.36 | 46.05 | 46.26 | 0 | -0.64(-1.36%) |
Sep 16, 2013 | 47.49 | 47.34 | 46.64 | 46.90 | 0 | +0.35(+0.75%) |
Sep 13, 2013 | 47.23 | 47.84 | 46.40 | 46.55 | 0 | -0.54(-1.15%) |
Sep 12, 2013 | 48.52 | 48.79 | 47.04 | 47.09 | 0 | -1.41(-2.91%) |
Sep 11, 2013 | 48.40 | 48.72 | 47.84 | 48.50 | 0 | +0.16(+0.33%) |
Sep 10, 2013 | 47.75 | 48.38 | 47.44 | 48.34 | 120,527 | +0.94(+1.98%) |
Sep 09, 2013 | 46.48 | 47.52 | 46.48 | 47.40 | 0 | +1.02(+2.20%) |
Sep 06, 2013 | 46.70 | 46.79 | 45.53 | 46.38 | 0 | -0.25(-0.54%) |
Sep 05, 2013 | 47.33 | 47.50 | 46.57 | 46.63 | 204,517 | -0.78(-1.65%) |
Sep 04, 2013 | 47.00 | 47.49 | 46.81 | 47.41 | 0 | +0.34(+0.72%) |
Sep 03, 2013 | 46.64 | 47.35 | 46.50 | 47.07 | 0 | +0.87(+1.88%) |
Aug 30, 2013 | 46.91 | 47.04 | 46.15 | 46.20 | 0 | -0.78(-1.66%) |
Aug 29, 2013 | 47.50 | 47.91 | 46.85 | 46.98 | 262,741 | -0.49(-1.03%) |
Aug 28, 2013 | 47.60 | 48.00 | 47.45 | 47.47 | 0 | -0.03(-0.06%) |
Aug 27, 2013 | 47.75 | 48.00 | 47.30 | 47.50 | 174,555 | -0.50(-1.04%) |
Aug 26, 2013 | 47.49 | 48.44 | 47.40 | 48.00 | 0 | +0.76(+1.61%) |
Aug 23, 2013 | 46.99 | 47.44 | 46.38 | 47.24 | 0 | +0.28(+0.60%) |
Aug 22, 2013 | 45.93 | 47.25 | 45.75 | 46.96 | 146,749 | +1.27(+2.78%) |
Aug 21, 2013 | 46.61 | 46.61 | 45.26 | 45.69 | 0 | -0.92(-1.97%) |
Aug 20, 2013 | 44.24 | 46.81 | 43.90 | 46.61 | 344,802 | +2.41(+5.45%) |
Aug 19, 2013 | 44.12 | 44.48 | 43.82 | 44.20 | 232,022 | +0.13(+0.29%) |
Aug 16, 2013 | 43.92 | 44.26 | 43.51 | 44.07 | 0 | +0.15(+0.34%) |
Aug 15, 2013 | 42.56 | 43.96 | 42.39 | 43.92 | 317,272 | +0.85(+1.97%) |
Aug 14, 2013 | 42.40 | 43.57 | 42.35 | 43.07 | 423,665 | +0.64(+1.51%) |
Aug 13, 2013 | 42.85 | 42.85 | 42.30 | 42.43 | 171,501 | -0.49(-1.14%) |
Aug 12, 2013 | 42.84 | 43.42 | 42.50 | 42.92 | 205,899 | -0.26(-0.60%) |
Aug 09, 2013 | 42.41 | 43.22 | 42.21 | 43.18 | 372,940 | +0.42(+0.98%) |
Aug 08, 2013 | 43.16 | 43.60 | 42.60 | 42.76 | 283,901 | -0.28(-0.65%) |
Aug 07, 2013 | 43.35 | 43.83 | 42.89 | 43.04 | 196,222 | -0.46(-1.06%) |
Aug 06, 2013 | 43.82 | 44.00 | 43.42 | 43.50 | 161,395 | -0.30(-0.68%) |
Aug 05, 2013 | 43.57 | 43.99 | 43.55 | 43.80 | 162,339 | -0.02(-0.05%) |
Aug 02, 2013 | 43.82 | 44.09 | 43.55 | 43.82 | 192,908 | -0.11(-0.25%) |
Aug 01, 2013 | 44.55 | 45.23 | 43.42 | 43.93 | 386,176 | -0.71(-1.59%) |
Jul 31, 2013 | 44.76 | 44.99 | 44.56 | 44.64 | 0 | -0.04(-0.09%) |
Jul 30, 2013 | 44.64 | 44.97 | 44.47 | 44.68 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 44.52 | 44.87 | 44.26 | 44.59 | 0 | -0.03(-0.07%) |
Jul 26, 2013 | 44.39 | 44.87 | 44.32 | 44.62 | 0 | -0.17(-0.38%) |
Jul 25, 2013 | 44.80 | 44.91 | 44.08 | 44.79 | 0 | -0.04(-0.09%) |
Jul 24, 2013 | 45.53 | 46.40 | 44.80 | 44.83 | 0 | -0.54(-1.19%) |
Jul 23, 2013 | 46.14 | 46.34 | 45.29 | 45.37 | 0 | -0.72(-1.56%) |
Jul 22, 2013 | 45.70 | 46.41 | 45.50 | 46.09 | 0 | +0.29(+0.63%) |
Jul 19, 2013 | 45.49 | 45.95 | 45.02 | 45.80 | 0 | +0.30(+0.66%) |
Jul 18, 2013 | 44.65 | 45.69 | 44.65 | 45.50 | 0 | +1.01(+2.27%) |
Jul 17, 2013 | 44.53 | 44.98 | 44.21 | 44.49 | 296,578 | +0.14(+0.32%) |
Jul 16, 2013 | 43.90 | 44.61 | 43.75 | 44.35 | 0 | +0.44(+1.00%) |
Jul 15, 2013 | 43.81 | 44.11 | 43.37 | 43.91 | 0 | +0.20(+0.46%) |
Jul 12, 2013 | 43.73 | 43.97 | 43.39 | 43.71 | 0 | -0.28(-0.64%) |
Jul 11, 2013 | 44.00 | 44.35 | 43.87 | 43.99 | 0 | +0.44(+1.01%) |
Jul 10, 2013 | 43.65 | 44.06 | 43.37 | 43.55 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 43.25 | 43.78 | 42.37 | 43.55 | 0 | +0.57(+1.33%) |
Jul 08, 2013 | 42.66 | 43.24 | 42.66 | 42.98 | 263,591 | +0.31(+0.73%) |
Jul 05, 2013 | 43.15 | 43.34 | 42.11 | 42.67 | 0 | +0.13(+0.31%) |
Jul 03, 2013 | 42.49 | 42.93 | 42.06 | 42.54 | 0 | -0.22(-0.51%) |
Jul 02, 2013 | 43.33 | 43.78 | 42.56 | 42.76 | 0 | -0.72(-1.64%) |