Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.43 | 48.27 | 47.22 | 48.15 | 272,853 | +0.02(+0.04%) |
Sep 27, 2013 | 47.95 | 48.58 | 47.85 | 48.13 | 359,967 | -0.28(-0.57%) |
Sep 26, 2013 | 48.26 | 48.97 | 48.17 | 48.41 | 448,545 | +0.16(+0.34%) |
Sep 25, 2013 | 48.11 | 48.58 | 47.74 | 48.24 | 455,850 | +0.13(+0.28%) |
Sep 24, 2013 | 47.66 | 48.64 | 47.40 | 48.11 | 294,656 | +0.56(+1.18%) |
Sep 23, 2013 | 47.59 | 48.06 | 46.99 | 47.55 | 374,777 | +0.09(+0.18%) |
Sep 20, 2013 | 46.36 | 49.59 | 46.36 | 47.46 | 593,530 | -0.30(-0.62%) |
Sep 19, 2013 | 48.58 | 48.65 | 47.73 | 47.76 | 377,413 | -0.51(-1.07%) |
Sep 18, 2013 | 47.91 | 48.64 | 47.23 | 48.27 | 444,582 | +0.33(+0.70%) |
Sep 17, 2013 | 47.27 | 48.01 | 47.02 | 47.94 | 285,012 | +0.71(+1.49%) |
Sep 16, 2013 | 47.59 | 47.81 | 47.17 | 47.23 | 395,404 | +0.24(+0.51%) |
Sep 13, 2013 | 47.35 | 47.54 | 46.77 | 46.99 | 475,286 | -0.28(-0.58%) |
Sep 12, 2013 | 48.37 | 48.46 | 47.16 | 47.27 | 387,722 | -1.17(-2.42%) |
Sep 11, 2013 | 48.15 | 48.62 | 47.66 | 48.44 | 600,037 | +0.23(+0.47%) |
Sep 10, 2013 | 47.48 | 48.23 | 47.28 | 48.21 | 459,327 | +1.13(+2.39%) |
Sep 09, 2013 | 46.62 | 47.46 | 46.62 | 47.09 | 302,069 | +0.58(+1.25%) |
Sep 06, 2013 | 47.21 | 47.22 | 45.76 | 46.51 | 564,904 | -0.23(-0.49%) |
Sep 05, 2013 | 45.88 | 47.10 | 45.71 | 46.74 | 1,034,286 | +1.06(+2.32%) |
Sep 04, 2013 | 44.69 | 45.86 | 44.39 | 45.68 | 463,067 | +0.95(+2.13%) |
Sep 03, 2013 | 44.78 | 45.25 | 44.18 | 44.73 | 484,636 | +0.74(+1.69%) |
Aug 30, 2013 | 44.73 | 44.87 | 43.77 | 43.98 | 800,814 | -0.82(-1.83%) |
Aug 29, 2013 | 44.09 | 44.95 | 43.90 | 44.80 | 415,934 | +0.60(+1.36%) |
Aug 28, 2013 | 43.62 | 44.48 | 43.19 | 44.20 | 653,514 | +0.68(+1.56%) |
Aug 27, 2013 | 43.94 | 44.11 | 43.37 | 43.52 | 623,266 | -1.24(-2.77%) |
Aug 26, 2013 | 45.67 | 45.87 | 44.65 | 44.76 | 458,548 | -0.92(-2.02%) |
Aug 23, 2013 | 44.72 | 45.76 | 44.49 | 45.69 | 620,296 | +1.04(+2.33%) |
Aug 22, 2013 | 44.41 | 44.91 | 44.33 | 44.65 | 553,949 | +0.47(+1.06%) |
Aug 21, 2013 | 45.12 | 45.28 | 43.96 | 44.18 | 508,586 | -1.11(-2.44%) |
Aug 20, 2013 | 44.72 | 45.60 | 44.41 | 45.29 | 431,036 | +0.68(+1.52%) |
Aug 19, 2013 | 45.42 | 46.31 | 44.58 | 44.61 | 701,731 | -0.90(-1.97%) |
Aug 16, 2013 | 45.63 | 46.43 | 45.51 | 45.51 | 540,082 | -0.44(-0.95%) |
Aug 15, 2013 | 46.93 | 47.07 | 45.68 | 45.95 | 504,336 | -1.73(-3.62%) |
Aug 14, 2013 | 47.43 | 47.90 | 47.37 | 47.67 | 441,581 | +0.11(+0.24%) |
Aug 13, 2013 | 47.37 | 47.66 | 46.87 | 47.56 | 344,710 | +0.27(+0.56%) |
Aug 12, 2013 | 46.13 | 47.35 | 45.86 | 47.29 | 327,379 | +0.91(+1.95%) |
Aug 09, 2013 | 46.53 | 47.12 | 46.34 | 46.38 | 329,243 | -0.15(-0.33%) |
Aug 08, 2013 | 45.81 | 46.72 | 45.81 | 46.54 | 460,443 | +1.16(+2.56%) |
Aug 07, 2013 | 45.90 | 45.96 | 45.15 | 45.37 | 513,763 | -0.79(-1.71%) |
Aug 06, 2013 | 47.33 | 47.57 | 46.09 | 46.16 | 651,039 | -1.44(-3.02%) |
Aug 05, 2013 | 47.85 | 48.51 | 47.46 | 47.60 | 461,669 | -0.42(-0.87%) |
Aug 02, 2013 | 47.58 | 48.18 | 47.12 | 48.02 | 563,221 | +0.38(+0.80%) |
Aug 01, 2013 | 46.62 | 47.71 | 46.51 | 47.64 | 721,723 | +1.56(+3.39%) |
Jul 31, 2013 | 46.19 | 46.77 | 46.03 | 46.08 | 529,363 | -0.08(-0.17%) |
Jul 30, 2013 | 45.86 | 46.43 | 45.29 | 46.16 | 796,022 | -0.02(-0.04%) |
Jul 29, 2013 | 47.19 | 48.34 | 46.10 | 46.17 | 924,483 | -0.30(-0.64%) |
Jul 26, 2013 | 46.38 | 46.83 | 46.24 | 46.47 | 474,783 | -0.29(-0.61%) |
Jul 25, 2013 | 46.50 | 46.93 | 46.14 | 46.76 | 720,327 | +0.19(+0.41%) |
Jul 24, 2013 | 47.77 | 47.98 | 46.46 | 46.57 | 535,335 | -0.72(-1.53%) |
Jul 23, 2013 | 47.19 | 47.66 | 47.19 | 47.29 | 748,399 | +0.39(+0.83%) |
Jul 22, 2013 | 47.60 | 47.79 | 46.86 | 46.90 | 515,740 | -0.36(-0.77%) |
Jul 19, 2013 | 47.17 | 47.55 | 47.00 | 47.26 | 515,307 | +0.02(+0.04%) |
Jul 18, 2013 | 47.45 | 47.58 | 47.08 | 47.24 | 436,153 | +0.14(+0.30%) |
Jul 17, 2013 | 46.85 | 47.25 | 46.72 | 47.10 | 643,859 | +0.46(+0.98%) |
Jul 16, 2013 | 46.86 | 47.16 | 45.74 | 46.64 | 1,092,517 | -0.80(-1.69%) |
Jul 15, 2013 | 47.52 | 47.96 | 47.21 | 47.44 | 492,468 | -0.27(-0.56%) |
Jul 12, 2013 | 48.14 | 48.25 | 47.43 | 47.71 | 648,632 | -0.28(-0.58%) |
Jul 11, 2013 | 47.83 | 48.05 | 47.28 | 47.99 | 743,802 | +1.06(+2.26%) |
Jul 10, 2013 | 46.57 | 47.04 | 46.38 | 46.93 | 661,520 | +0.48(+1.03%) |
Jul 09, 2013 | 46.07 | 46.50 | 45.68 | 46.45 | 726,419 | +0.77(+1.69%) |
Jul 08, 2013 | 45.33 | 46.16 | 45.33 | 45.68 | 667,488 | +0.46(+1.01%) |
Jul 05, 2013 | 44.38 | 45.29 | 44.13 | 45.22 | 582,107 | +1.27(+2.89%) |
Jul 03, 2013 | 44.05 | 44.28 | 43.78 | 43.95 | 292,104 | -0.26(-0.58%) |
Jul 02, 2013 | 44.29 | 44.74 | 43.89 | 44.21 | 539,534 | -0.12(-0.28%) |