Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.37 | 42.67 | 41.27 | 42.39 | 397,056 | +0.26(+0.61%) |
Sep 27, 2013 | 42.10 | 42.77 | 41.92 | 42.13 | 412,260 | -0.39(-0.93%) |
Sep 26, 2013 | 42.92 | 43.03 | 41.85 | 42.53 | 411,639 | -0.32(-0.74%) |
Sep 25, 2013 | 43.07 | 43.73 | 42.30 | 42.84 | 484,469 | -0.09(-0.21%) |
Sep 24, 2013 | 42.68 | 43.98 | 42.24 | 42.93 | 611,571 | +0.50(+1.19%) |
Sep 23, 2013 | 42.55 | 42.90 | 41.40 | 42.43 | 563,351 | -0.35(-0.81%) |
Sep 20, 2013 | 44.60 | 44.60 | 42.52 | 42.77 | 890,432 | -1.64(-3.69%) |
Sep 19, 2013 | 46.26 | 46.63 | 44.17 | 44.41 | 621,116 | -1.61(-3.50%) |
Sep 18, 2013 | 42.95 | 46.37 | 42.58 | 46.02 | 927,877 | +2.94(+6.83%) |
Sep 17, 2013 | 42.49 | 43.27 | 42.35 | 43.08 | 404,063 | +0.44(+1.04%) |
Sep 16, 2013 | 43.28 | 43.70 | 42.44 | 42.64 | 438,463 | +0.38(+0.91%) |
Sep 13, 2013 | 42.28 | 42.29 | 41.19 | 42.25 | 528,320 | -0.06(-0.14%) |
Sep 12, 2013 | 41.79 | 43.25 | 41.79 | 42.31 | 774,072 | +0.61(+1.47%) |
Sep 11, 2013 | 40.23 | 41.90 | 40.20 | 41.70 | 562,878 | +1.34(+3.33%) |
Sep 10, 2013 | 41.07 | 41.34 | 40.24 | 40.36 | 641,999 | -0.68(-1.66%) |
Sep 09, 2013 | 39.34 | 41.37 | 39.24 | 41.04 | 574,546 | +1.80(+4.58%) |
Sep 06, 2013 | 38.99 | 39.66 | 38.45 | 39.24 | 813,805 | +0.83(+2.16%) |
Sep 05, 2013 | 38.79 | 38.79 | 37.92 | 38.41 | 506,932 | -0.43(-1.12%) |
Sep 04, 2013 | 39.31 | 39.84 | 38.81 | 38.85 | 643,703 | -0.38(-0.96%) |
Sep 03, 2013 | 39.79 | 40.14 | 38.97 | 39.22 | 687,240 | -0.18(-0.45%) |
Aug 30, 2013 | 40.06 | 40.22 | 39.12 | 39.40 | 525,902 | -0.79(-1.96%) |
Aug 29, 2013 | 38.45 | 40.84 | 38.43 | 40.19 | 755,360 | +1.60(+4.14%) |
Aug 28, 2013 | 38.74 | 38.74 | 38.05 | 38.59 | 462,425 | -0.19(-0.48%) |
Aug 27, 2013 | 38.58 | 39.02 | 38.32 | 38.78 | 719,562 | -0.42(-1.08%) |
Aug 26, 2013 | 38.84 | 39.74 | 38.39 | 39.20 | 354,862 | +0.42(+1.09%) |
Aug 23, 2013 | 39.86 | 39.92 | 38.27 | 38.78 | 935,689 | -1.04(-2.60%) |
Aug 22, 2013 | 39.45 | 40.47 | 39.35 | 39.81 | 664,013 | +0.32(+0.80%) |
Aug 21, 2013 | 40.15 | 40.42 | 39.27 | 39.50 | 702,923 | -0.69(-1.72%) |
Aug 20, 2013 | 38.78 | 40.24 | 38.36 | 40.19 | 1,215,654 | +1.69(+4.38%) |
Aug 19, 2013 | 40.68 | 41.13 | 38.04 | 38.50 | 764,381 | -2.13(-5.25%) |
Aug 16, 2013 | 40.65 | 42.25 | 40.47 | 40.63 | 515,654 | -0.14(-0.34%) |
Aug 15, 2013 | 38.23 | 40.93 | 38.23 | 40.77 | 1,881,488 | +0.25(+0.61%) |
Aug 14, 2013 | 41.95 | 41.95 | 40.40 | 40.52 | 836,589 | -1.34(-3.21%) |
Aug 13, 2013 | 43.18 | 43.18 | 41.59 | 41.87 | 675,802 | -1.35(-3.13%) |
Aug 12, 2013 | 42.96 | 44.04 | 42.87 | 43.22 | 321,971 | +0.01(+0.02%) |
Aug 09, 2013 | 42.65 | 43.54 | 42.44 | 43.21 | 394,809 | +0.48(+1.13%) |
Aug 08, 2013 | 43.01 | 43.92 | 42.64 | 42.73 | 614,391 | -0.10(-0.23%) |
Aug 07, 2013 | 43.82 | 43.82 | 42.44 | 42.82 | 847,354 | -1.25(-2.84%) |
Aug 06, 2013 | 44.56 | 44.78 | 43.42 | 44.08 | 371,154 | -0.58(-1.30%) |
Aug 05, 2013 | 45.43 | 45.44 | 44.42 | 44.66 | 260,769 | -0.95(-2.08%) |
Aug 02, 2013 | 44.46 | 45.98 | 44.40 | 45.61 | 365,563 | +1.27(+2.87%) |
Aug 01, 2013 | 45.20 | 45.86 | 44.13 | 44.33 | 635,864 | -0.34(-0.75%) |
Jul 31, 2013 | 43.95 | 45.81 | 43.16 | 44.67 | 943,247 | +0.65(+1.48%) |
Jul 30, 2013 | 44.46 | 45.28 | 43.94 | 44.02 | 672,338 | -0.58(-1.31%) |
Jul 29, 2013 | 44.20 | 44.87 | 43.86 | 44.60 | 633,845 | +0.33(+0.74%) |
Jul 26, 2013 | 42.76 | 45.47 | 42.65 | 44.28 | 892,887 | +1.14(+2.65%) |
Jul 25, 2013 | 45.28 | 45.28 | 42.23 | 43.13 | 1,080,212 | -1.31(-2.95%) |
Jul 24, 2013 | 47.30 | 47.83 | 43.87 | 44.44 | 1,948,813 | -1.95(-4.21%) |
Jul 23, 2013 | 44.22 | 47.03 | 44.12 | 46.40 | 1,340,206 | +2.18(+4.93%) |
Jul 22, 2013 | 45.74 | 45.89 | 44.03 | 44.22 | 495,390 | -1.20(-2.65%) |
Jul 19, 2013 | 44.75 | 45.86 | 44.43 | 45.42 | 373,950 | +0.53(+1.19%) |
Jul 18, 2013 | 45.90 | 46.44 | 44.82 | 44.89 | 667,880 | -0.93(-2.02%) |
Jul 17, 2013 | 44.27 | 46.09 | 43.83 | 45.81 | 461,376 | +1.40(+3.16%) |
Jul 16, 2013 | 44.42 | 45.81 | 43.89 | 44.41 | 582,859 | -0.01(-0.02%) |
Jul 15, 2013 | 45.01 | 45.09 | 44.22 | 44.42 | 524,981 | -0.55(-1.23%) |
Jul 12, 2013 | 45.09 | 45.76 | 44.73 | 44.98 | 527,119 | -0.09(-0.20%) |
Jul 11, 2013 | 43.01 | 45.10 | 43.01 | 45.06 | 504,179 | +3.05(+7.26%) |
Jul 10, 2013 | 42.62 | 42.84 | 41.63 | 42.02 | 423,158 | -0.61(-1.44%) |
Jul 09, 2013 | 41.30 | 42.93 | 41.30 | 42.63 | 535,570 | +1.69(+4.12%) |
Jul 08, 2013 | 41.61 | 42.09 | 40.82 | 40.94 | 450,246 | -0.52(-1.26%) |
Jul 05, 2013 | 44.11 | 44.20 | 40.64 | 41.46 | 771,012 | -2.46(-5.60%) |
Jul 03, 2013 | 43.45 | 44.20 | 43.19 | 43.92 | 198,180 | +0.45(+1.04%) |
Jul 02, 2013 | 43.71 | 44.40 | 43.17 | 43.47 | 475,866 | -0.29(-0.65%) |