Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.47 | 48.64 | 47.32 | 48.53 | 577,518 | +0.38(+0.79%) |
Sep 27, 2013 | 48.04 | 48.32 | 47.83 | 48.15 | 256,198 | -0.27(-0.56%) |
Sep 26, 2013 | 48.03 | 48.69 | 47.27 | 48.42 | 476,085 | -0.19(-0.39%) |
Sep 25, 2013 | 48.38 | 49.09 | 48.08 | 48.61 | 310,442 | +0.23(+0.48%) |
Sep 24, 2013 | 47.91 | 48.65 | 47.66 | 48.38 | 386,856 | +0.57(+1.19%) |
Sep 23, 2013 | 48.01 | 48.22 | 47.79 | 47.81 | 456,363 | -0.34(-0.71%) |
Sep 20, 2013 | 48.56 | 48.60 | 48.02 | 48.15 | 1,057,048 | -0.48(-0.99%) |
Sep 19, 2013 | 48.48 | 48.80 | 48.42 | 48.63 | 562,275 | +0.24(+0.50%) |
Sep 18, 2013 | 48.68 | 48.79 | 48.00 | 48.39 | 687,914 | -0.24(-0.49%) |
Sep 17, 2013 | 48.25 | 48.66 | 48.10 | 48.63 | 415,153 | +0.41(+0.85%) |
Sep 16, 2013 | 48.78 | 48.78 | 48.14 | 48.22 | 415,952 | -0.03(-0.06%) |
Sep 13, 2013 | 48.40 | 48.50 | 47.91 | 48.25 | 234,476 | +0.01(+0.02%) |
Sep 12, 2013 | 48.43 | 48.69 | 48.10 | 48.24 | 333,789 | -0.19(-0.39%) |
Sep 11, 2013 | 48.46 | 48.65 | 48.12 | 48.43 | 433,501 | -0.23(-0.47%) |
Sep 10, 2013 | 48.30 | 49.00 | 48.19 | 48.66 | 580,836 | +0.59(+1.23%) |
Sep 09, 2013 | 47.26 | 48.28 | 47.14 | 48.07 | 426,790 | +1.21(+2.58%) |
Sep 06, 2013 | 47.18 | 47.24 | 46.27 | 46.86 | 332,687 | -0.23(-0.49%) |
Sep 05, 2013 | 47.08 | 47.58 | 46.96 | 47.09 | 352,072 | -0.06(-0.13%) |
Sep 04, 2013 | 46.17 | 47.26 | 46.01 | 47.15 | 445,418 | +1.03(+2.23%) |
Sep 03, 2013 | 47.01 | 47.67 | 45.56 | 46.12 | 1,294,239 | -0.30(-0.65%) |
Aug 30, 2013 | 46.86 | 46.86 | 46.27 | 46.42 | 647,252 | -0.52(-1.11%) |
Aug 29, 2013 | 46.23 | 47.28 | 46.06 | 46.94 | 384,715 | +0.56(+1.21%) |
Aug 28, 2013 | 45.89 | 46.55 | 45.34 | 46.38 | 343,298 | +0.70(+1.53%) |
Aug 27, 2013 | 46.45 | 46.78 | 45.64 | 45.68 | 617,474 | -1.39(-2.95%) |
Aug 26, 2013 | 46.97 | 47.35 | 46.85 | 47.07 | 351,437 | +0.12(+0.26%) |
Aug 23, 2013 | 46.88 | 47.02 | 46.27 | 46.95 | 278,264 | +0.12(+0.26%) |
Aug 22, 2013 | 46.26 | 47.00 | 46.06 | 46.83 | 232,225 | +0.79(+1.72%) |
Aug 21, 2013 | 46.74 | 46.90 | 46.01 | 46.04 | 291,463 | -0.89(-1.90%) |
Aug 20, 2013 | 46.56 | 47.10 | 46.49 | 46.93 | 423,004 | +0.30(+0.64%) |
Aug 19, 2013 | 46.69 | 47.20 | 46.59 | 46.63 | 466,411 | -0.10(-0.21%) |
Aug 16, 2013 | 46.04 | 46.92 | 45.98 | 46.73 | 431,982 | +0.52(+1.13%) |
Aug 15, 2013 | 46.82 | 46.82 | 46.00 | 46.21 | 419,331 | -1.26(-2.65%) |
Aug 14, 2013 | 47.99 | 48.11 | 47.42 | 47.47 | 284,389 | -0.55(-1.15%) |
Aug 13, 2013 | 47.43 | 48.02 | 47.23 | 48.02 | 473,811 | +0.59(+1.24%) |
Aug 12, 2013 | 46.74 | 47.45 | 46.52 | 47.43 | 528,131 | +0.44(+0.94%) |
Aug 09, 2013 | 46.89 | 47.24 | 46.73 | 46.99 | 548,775 | +0.03(+0.06%) |
Aug 08, 2013 | 46.90 | 47.21 | 46.70 | 46.96 | 568,539 | +0.31(+0.66%) |
Aug 07, 2013 | 46.82 | 47.10 | 46.52 | 46.65 | 417,417 | -0.27(-0.58%) |
Aug 06, 2013 | 46.88 | 47.23 | 46.48 | 46.92 | 446,365 | -0.33(-0.70%) |
Aug 05, 2013 | 46.87 | 47.25 | 46.60 | 47.25 | 709,183 | +0.17(+0.36%) |
Aug 02, 2013 | 47.38 | 47.50 | 46.80 | 47.08 | 510,808 | -0.53(-1.11%) |
Aug 01, 2013 | 46.27 | 47.92 | 45.98 | 47.61 | 1,340,534 | +1.96(+4.29%) |
Jul 31, 2013 | 45.78 | 46.16 | 45.56 | 45.65 | 849,459 | -0.11(-0.24%) |
Jul 30, 2013 | 45.45 | 45.96 | 45.33 | 45.76 | 837,370 | +0.51(+1.13%) |
Jul 29, 2013 | 44.83 | 45.57 | 44.65 | 45.25 | 1,013,638 | -0.20(-0.44%) |
Jul 26, 2013 | 45.41 | 45.90 | 45.16 | 45.45 | 709,916 | -0.26(-0.57%) |
Jul 25, 2013 | 45.00 | 45.78 | 44.92 | 45.71 | 928,216 | +0.78(+1.74%) |
Jul 24, 2013 | 44.00 | 46.39 | 43.61 | 44.93 | 1,947,207 | +1.68(+3.88%) |
Jul 23, 2013 | 43.05 | 43.39 | 42.95 | 43.25 | 505,277 | +0.29(+0.68%) |
Jul 22, 2013 | 42.72 | 43.14 | 42.91 | 42.96 | 370,553 | -0.01(-0.02%) |
Jul 19, 2013 | 42.53 | 42.98 | 42.22 | 42.97 | 401,878 | +0.16(+0.37%) |
Jul 18, 2013 | 42.64 | 43.02 | 42.36 | 42.81 | 307,210 | +0.20(+0.47%) |
Jul 17, 2013 | 42.48 | 42.93 | 42.25 | 42.61 | 350,669 | +0.21(+0.50%) |
Jul 16, 2013 | 42.14 | 42.68 | 42.14 | 42.40 | 476,924 | -0.16(-0.38%) |
Jul 15, 2013 | 42.08 | 42.68 | 42.04 | 42.56 | 414,072 | +0.53(+1.26%) |
Jul 12, 2013 | 42.00 | 42.38 | 41.56 | 42.03 | 525,962 | +0.04(+0.10%) |
Jul 11, 2013 | 41.95 | 42.25 | 41.78 | 41.99 | 501,635 | +0.48(+1.16%) |
Jul 10, 2013 | 41.13 | 41.54 | 40.94 | 41.51 | 286,839 | +0.44(+1.07%) |
Jul 09, 2013 | 40.96 | 41.43 | 40.94 | 41.07 | 480,901 | +0.38(+0.93%) |
Jul 08, 2013 | 41.30 | 41.30 | 40.53 | 40.69 | 490,562 | -0.39(-0.95%) |
Jul 05, 2013 | 40.37 | 41.16 | 40.35 | 41.08 | 319,221 | +1.10(+2.75%) |
Jul 03, 2013 | 39.69 | 40.13 | 39.58 | 39.98 | 222,904 | +0.09(+0.23%) |
Jul 02, 2013 | 40.34 | 40.62 | 39.59 | 39.89 | 586,696 | -0.41(-1.02%) |