Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.14 | 46.21 | 45.56 | 45.66 | 408,361 | -0.61(-1.33%) |
Sep 26, 2013 | 45.52 | 46.34 | 45.52 | 46.27 | 518,538 | +1.07(+2.37%) |
Sep 25, 2013 | 44.89 | 45.35 | 44.74 | 45.20 | 596,845 | +0.42(+0.94%) |
Sep 24, 2013 | 44.92 | 45.25 | 44.48 | 44.78 | 523,287 | -0.06(-0.13%) |
Sep 23, 2013 | 45.40 | 45.40 | 44.58 | 44.83 | 510,932 | -0.69(-1.51%) |
Sep 20, 2013 | 46.31 | 46.52 | 45.37 | 45.52 | 933,640 | -0.86(-1.86%) |
Sep 19, 2013 | 46.11 | 46.64 | 46.01 | 46.38 | 651,646 | +0.53(+1.15%) |
Sep 18, 2013 | 45.67 | 46.28 | 45.09 | 45.86 | 853,379 | +0.26(+0.57%) |
Sep 17, 2013 | 45.70 | 45.94 | 45.37 | 45.60 | 606,549 | -0.07(-0.15%) |
Sep 16, 2013 | 45.12 | 45.97 | 45.12 | 45.67 | 743,404 | +0.65(+1.44%) |
Sep 13, 2013 | 44.65 | 45.36 | 44.15 | 45.02 | 1,021,142 | +0.39(+0.87%) |
Sep 12, 2013 | 44.87 | 45.21 | 44.31 | 44.63 | 598,467 | -0.38(-0.84%) |
Sep 11, 2013 | 45.72 | 45.91 | 44.08 | 45.01 | 2,592,191 | -1.55(-3.33%) |
Sep 10, 2013 | 46.86 | 46.98 | 46.31 | 46.56 | 516,661 | +0.05(+0.10%) |
Sep 09, 2013 | 46.20 | 46.91 | 45.92 | 46.51 | 1,266,820 | +0.65(+1.43%) |
Sep 06, 2013 | 45.77 | 45.92 | 44.75 | 45.86 | 784,204 | +0.31(+0.68%) |
Sep 05, 2013 | 44.82 | 45.60 | 44.82 | 45.55 | 530,491 | +0.65(+1.44%) |
Sep 04, 2013 | 44.48 | 45.13 | 44.06 | 44.90 | 1,212,235 | +0.40(+0.90%) |
Sep 03, 2013 | 44.61 | 45.28 | 44.09 | 44.50 | 466,811 | +0.49(+1.12%) |
Aug 30, 2013 | 44.49 | 44.65 | 43.84 | 44.01 | 343,579 | -0.40(-0.90%) |
Aug 29, 2013 | 44.02 | 44.77 | 43.81 | 44.41 | 605,804 | +0.28(+0.64%) |
Aug 28, 2013 | 43.62 | 44.56 | 43.62 | 44.12 | 863,792 | +0.53(+1.22%) |
Aug 27, 2013 | 44.51 | 44.72 | 43.57 | 43.59 | 834,199 | -1.34(-2.98%) |
Aug 26, 2013 | 45.16 | 45.63 | 44.73 | 44.93 | 636,384 | +0.18(+0.40%) |
Aug 23, 2013 | 44.76 | 44.88 | 44.11 | 44.75 | 475,934 | +0.09(+0.20%) |
Aug 22, 2013 | 43.71 | 45.02 | 43.68 | 44.66 | 628,342 | +1.12(+2.58%) |
Aug 21, 2013 | 43.36 | 43.87 | 42.97 | 43.54 | 802,375 | +0.10(+0.24%) |
Aug 20, 2013 | 42.78 | 43.74 | 42.78 | 43.44 | 890,827 | +0.57(+1.33%) |
Aug 19, 2013 | 43.51 | 44.00 | 42.78 | 42.87 | 1,121,553 | -0.89(-2.03%) |
Aug 16, 2013 | 43.94 | 44.61 | 43.75 | 43.75 | 1,224,871 | -0.40(-0.90%) |
Aug 15, 2013 | 44.42 | 44.85 | 43.37 | 44.15 | 1,491,155 | -0.98(-2.18%) |
Aug 14, 2013 | 45.12 | 45.40 | 44.76 | 45.13 | 921,034 | +0.07(+0.16%) |
Aug 13, 2013 | 44.06 | 45.44 | 43.95 | 45.06 | 1,420,559 | +1.08(+2.45%) |
Aug 12, 2013 | 43.86 | 44.27 | 43.70 | 43.98 | 538,246 | +0.03(+0.08%) |
Aug 09, 2013 | 44.21 | 44.50 | 43.39 | 43.95 | 784,593 | +0.06(+0.13%) |
Aug 08, 2013 | 43.92 | 44.30 | 43.36 | 43.89 | 1,108,077 | +0.36(+0.83%) |
Aug 07, 2013 | 43.84 | 44.12 | 43.27 | 43.53 | 1,195,108 | -0.48(-1.09%) |
Aug 06, 2013 | 44.70 | 44.70 | 43.52 | 44.01 | 837,984 | -0.90(-2.00%) |
Aug 05, 2013 | 45.03 | 45.44 | 44.81 | 44.91 | 442,409 | -0.26(-0.57%) |
Aug 02, 2013 | 45.48 | 45.48 | 44.84 | 45.16 | 922,929 | -0.44(-0.95%) |
Aug 01, 2013 | 45.86 | 46.25 | 45.27 | 45.60 | 1,330,089 | +0.36(+0.79%) |
Jul 31, 2013 | 46.05 | 46.09 | 45.18 | 45.24 | 1,164,643 | -0.66(-1.44%) |
Jul 30, 2013 | 43.93 | 46.59 | 43.31 | 45.90 | 2,214,108 | +2.66(+6.15%) |
Jul 29, 2013 | 43.02 | 43.38 | 42.64 | 43.24 | 1,046,428 | +0.11(+0.26%) |
Jul 26, 2013 | 43.29 | 43.66 | 42.81 | 43.13 | 917,673 | -0.30(-0.68%) |
Jul 25, 2013 | 42.88 | 43.77 | 42.88 | 43.43 | 930,818 | +0.49(+1.13%) |
Jul 24, 2013 | 43.88 | 44.11 | 42.79 | 42.94 | 799,584 | -0.72(-1.65%) |
Jul 23, 2013 | 43.81 | 43.99 | 43.22 | 43.66 | 947,241 | +0.20(+0.45%) |
Jul 22, 2013 | 43.70 | 43.90 | 43.40 | 43.47 | 636,046 | -0.16(-0.37%) |
Jul 19, 2013 | 43.00 | 43.70 | 42.98 | 43.63 | 702,156 | +0.56(+1.30%) |
Jul 18, 2013 | 43.75 | 43.84 | 42.93 | 43.07 | 1,009,233 | -0.68(-1.55%) |
Jul 17, 2013 | 43.92 | 44.05 | 43.33 | 43.74 | 720,449 | +0.07(+0.17%) |
Jul 16, 2013 | 44.15 | 44.32 | 43.06 | 43.67 | 970,532 | -0.33(-0.75%) |
Jul 15, 2013 | 43.95 | 44.21 | 43.62 | 44.00 | 502,079 | +0.18(+0.42%) |
Jul 12, 2013 | 43.75 | 43.83 | 43.40 | 43.82 | 462,645 | +0.07(+0.15%) |
Jul 11, 2013 | 43.79 | 44.19 | 43.39 | 43.75 | 697,852 | +0.36(+0.82%) |
Jul 10, 2013 | 43.38 | 43.49 | 42.94 | 43.40 | 992,867 | -0.19(-0.43%) |
Jul 09, 2013 | 43.26 | 43.93 | 43.19 | 43.58 | 774,543 | +0.40(+0.92%) |
Jul 08, 2013 | 43.43 | 43.99 | 43.12 | 43.19 | 848,438 | +0.09(+0.21%) |
Jul 05, 2013 | 43.13 | 43.36 | 42.61 | 43.10 | 580,862 | +0.45(+1.06%) |
Jul 03, 2013 | 42.32 | 42.75 | 42.14 | 42.64 | 278,276 | +0.15(+0.35%) |
Jul 02, 2013 | 42.70 | 42.92 | 41.69 | 42.50 | 1,016,308 | -0.24(-0.56%) |