Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.87 | 43.93 | 43.77 | 43.85 | 0 | -0.19(-0.42%) |
Sep 26, 2013 | 43.90 | 44.15 | 43.89 | 44.03 | 0 | +0.15(+0.35%) |
Sep 25, 2013 | 43.93 | 44.05 | 43.82 | 43.88 | 1,309,480 | -0.07(-0.17%) |
Sep 24, 2013 | 43.96 | 44.16 | 43.85 | 43.95 | 0 | -0.09(-0.20%) |
Sep 23, 2013 | 44.02 | 44.18 | 43.86 | 44.04 | 0 | -0.10(-0.24%) |
Sep 20, 2013 | 44.41 | 44.46 | 44.13 | 44.15 | 0 | -0.28(-0.64%) |
Sep 19, 2013 | 44.54 | 44.61 | 44.36 | 44.43 | 0 | -0.12(-0.27%) |
Sep 18, 2013 | 43.77 | 44.62 | 43.57 | 44.55 | 0 | +0.89(+2.03%) |
Sep 17, 2013 | 43.61 | 43.69 | 43.56 | 43.66 | 0 | +0.11(+0.24%) |
Sep 16, 2013 | 43.79 | 43.79 | 43.52 | 43.56 | 0 | +0.31(+0.71%) |
Sep 13, 2013 | 43.13 | 43.27 | 43.06 | 43.25 | 0 | +0.15(+0.34%) |
Sep 12, 2013 | 43.19 | 43.29 | 43.08 | 43.10 | 0 | -0.22(-0.50%) |
Sep 11, 2013 | 43.02 | 43.33 | 43.02 | 43.32 | 0 | +0.15(+0.36%) |
Sep 10, 2013 | 43.12 | 43.18 | 42.99 | 43.17 | 0 | +0.40(+0.93%) |
Sep 09, 2013 | 42.44 | 42.80 | 42.44 | 42.77 | 0 | +0.52(+1.24%) |
Sep 06, 2013 | 42.27 | 42.43 | 41.90 | 42.25 | 0 | +0.14(+0.33%) |
Sep 05, 2013 | 42.01 | 42.15 | 41.97 | 42.11 | 0 | +0.08(+0.19%) |
Sep 04, 2013 | 41.71 | 42.07 | 41.62 | 42.03 | 0 | +0.36(+0.87%) |
Sep 03, 2013 | 41.91 | 41.97 | 41.51 | 41.67 | 0 | +0.41(+1.00%) |
Aug 30, 2013 | 41.51 | 41.51 | 41.19 | 41.25 | 0 | -0.23(-0.55%) |
Aug 29, 2013 | 41.47 | 41.67 | 41.35 | 41.48 | 0 | +0.07(+0.18%) |
Aug 28, 2013 | 41.34 | 41.58 | 41.22 | 41.41 | 0 | +0.04(+0.10%) |
Aug 27, 2013 | 41.63 | 41.76 | 41.33 | 41.37 | 0 | -0.70(-1.67%) |
Aug 26, 2013 | 42.26 | 42.34 | 42.03 | 42.07 | 0 | -0.20(-0.48%) |
Aug 23, 2013 | 42.22 | 42.33 | 42.06 | 42.27 | 0 | +0.27(+0.63%) |
Aug 22, 2013 | 41.88 | 42.06 | 41.80 | 42.01 | 0 | +0.37(+0.89%) |
Aug 21, 2013 | 41.80 | 41.99 | 41.51 | 41.63 | 0 | -0.40(-0.96%) |
Aug 20, 2013 | 41.95 | 42.18 | 41.87 | 42.04 | 0 | +0.05(+0.12%) |
Aug 19, 2013 | 42.29 | 42.31 | 41.98 | 41.99 | 0 | -0.35(-0.82%) |
Aug 16, 2013 | 42.41 | 42.49 | 42.26 | 42.34 | 0 | -0.06(-0.13%) |
Aug 15, 2013 | 42.46 | 42.49 | 42.13 | 42.39 | 1,528,775 | -0.46(-1.07%) |
Aug 14, 2013 | 42.97 | 43.02 | 42.82 | 42.85 | 0 | -0.11(-0.26%) |
Aug 13, 2013 | 42.92 | 42.98 | 42.62 | 42.97 | 1,775,052 | +0.22(+0.51%) |
Aug 12, 2013 | 42.63 | 42.78 | 42.54 | 42.75 | 1,487,776 | -0.03(-0.08%) |
Aug 09, 2013 | 42.67 | 42.87 | 42.62 | 42.78 | 903,668 | -0.02(-0.04%) |
Aug 08, 2013 | 42.71 | 42.84 | 42.50 | 42.80 | 1,640,563 | +0.35(+0.82%) |
Aug 07, 2013 | 42.51 | 42.53 | 42.37 | 42.45 | 1,118,627 | -0.18(-0.42%) |
Aug 06, 2013 | 42.85 | 42.89 | 42.55 | 42.63 | 2,575,864 | -0.25(-0.58%) |
Aug 05, 2013 | 42.87 | 42.89 | 42.73 | 42.88 | 2,070,441 | -0.06(-0.15%) |
Aug 02, 2013 | 42.81 | 42.94 | 42.68 | 42.94 | 770,105 | +0.13(+0.30%) |
Aug 01, 2013 | 42.58 | 42.86 | 42.58 | 42.81 | 2,475,188 | +0.59(+1.40%) |
Jul 31, 2013 | 42.26 | 42.53 | 42.14 | 42.22 | 0 | +0.01(+0.02%) |
Jul 30, 2013 | 42.36 | 42.46 | 42.11 | 42.22 | 0 | -0.08(-0.19%) |
Jul 29, 2013 | 42.30 | 42.37 | 42.19 | 42.30 | 0 | -0.23(-0.53%) |
Jul 26, 2013 | 42.37 | 42.52 | 42.16 | 42.52 | 0 | -0.07(-0.17%) |
Jul 25, 2013 | 42.38 | 42.63 | 42.26 | 42.60 | 0 | +0.11(+0.27%) |
Jul 24, 2013 | 42.76 | 42.77 | 42.38 | 42.48 | 0 | -0.17(-0.40%) |
Jul 23, 2013 | 42.78 | 42.78 | 42.60 | 42.65 | 0 | +0.05(+0.11%) |
Jul 22, 2013 | 42.51 | 42.64 | 42.44 | 42.60 | 0 | +0.15(+0.36%) |
Jul 19, 2013 | 42.34 | 42.48 | 42.26 | 42.45 | 0 | +0.02(+0.06%) |
Jul 18, 2013 | 42.26 | 42.51 | 42.26 | 42.43 | 0 | +0.16(+0.38%) |
Jul 17, 2013 | 42.32 | 42.37 | 42.17 | 42.26 | 1,171,128 | +0.15(+0.36%) |
Jul 16, 2013 | 42.18 | 42.21 | 41.97 | 42.11 | 0 | -0.10(-0.23%) |
Jul 15, 2013 | 42.14 | 42.25 | 42.09 | 42.21 | 0 | +0.19(+0.44%) |
Jul 12, 2013 | 41.99 | 42.09 | 41.93 | 42.02 | 0 | -0.14(-0.33%) |
Jul 11, 2013 | 41.99 | 42.18 | 41.80 | 42.16 | 0 | +0.91(+2.21%) |
Jul 10, 2013 | 41.20 | 41.45 | 41.14 | 41.25 | 0 | +0.04(+0.10%) |
Jul 09, 2013 | 41.23 | 41.24 | 40.97 | 41.21 | 0 | +0.30(+0.73%) |
Jul 08, 2013 | 40.90 | 41.04 | 40.83 | 40.91 | 0 | +0.19(+0.48%) |
Jul 05, 2013 | 40.79 | 40.79 | 40.37 | 40.71 | 0 | +0.25(+0.62%) |
Jul 03, 2013 | 40.29 | 40.57 | 40.16 | 40.46 | 0 | -0.02(-0.06%) |
Jul 02, 2013 | 40.56 | 40.81 | 40.31 | 40.49 | 0 | -0.15(-0.36%) |