Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.76 | 44.43 | 43.39 | 44.27 | 3,081,310 | +0.05(+0.12%) |
Sep 27, 2013 | 44.44 | 44.57 | 44.12 | 44.22 | 0 | -0.42(-0.93%) |
Sep 26, 2013 | 45.17 | 45.22 | 44.45 | 44.63 | 1,619,579 | -0.32(-0.71%) |
Sep 25, 2013 | 44.19 | 45.23 | 43.75 | 44.95 | 3,367,653 | +0.86(+1.95%) |
Sep 24, 2013 | 42.07 | 44.64 | 42.06 | 44.10 | 7,284,049 | +1.36(+3.19%) |
Sep 23, 2013 | 42.62 | 42.87 | 42.16 | 42.73 | 1,610,079 | +0.10(+0.24%) |
Sep 20, 2013 | 43.09 | 43.50 | 42.62 | 42.63 | 0 | -0.46(-1.06%) |
Sep 19, 2013 | 43.53 | 43.82 | 42.93 | 43.09 | 1,312,609 | -0.34(-0.78%) |
Sep 18, 2013 | 43.17 | 43.53 | 42.88 | 43.42 | 0 | +0.25(+0.58%) |
Sep 17, 2013 | 43.55 | 43.60 | 43.08 | 43.17 | 0 | -0.24(-0.56%) |
Sep 16, 2013 | 43.71 | 43.96 | 43.35 | 43.41 | 0 | +0.31(+0.72%) |
Sep 13, 2013 | 43.54 | 43.62 | 42.90 | 43.10 | 0 | -0.48(-1.09%) |
Sep 12, 2013 | 43.53 | 44.10 | 43.38 | 43.58 | 2,288,621 | +0.16(+0.38%) |
Sep 11, 2013 | 43.19 | 43.45 | 42.90 | 43.41 | 1,758,396 | +0.00(+0.00%) |
Sep 10, 2013 | 42.84 | 43.45 | 42.74 | 43.41 | 2,114,308 | +0.80(+1.87%) |
Sep 09, 2013 | 42.64 | 42.87 | 42.31 | 42.62 | 0 | +0.11(+0.26%) |
Sep 06, 2013 | 42.80 | 42.99 | 42.14 | 42.51 | 0 | -0.34(-0.79%) |
Sep 05, 2013 | 42.70 | 42.99 | 42.39 | 42.84 | 0 | +0.07(+0.16%) |
Sep 04, 2013 | 40.52 | 42.78 | 40.29 | 42.77 | 3,533,127 | +2.27(+5.59%) |
Sep 03, 2013 | 40.90 | 41.43 | 40.15 | 40.51 | 1,589,191 | +0.16(+0.39%) |
Aug 30, 2013 | 40.90 | 41.23 | 40.18 | 40.35 | 0 | -0.48(-1.16%) |
Aug 29, 2013 | 40.01 | 41.23 | 39.95 | 40.83 | 1,336,980 | +0.71(+1.77%) |
Aug 28, 2013 | 40.05 | 40.53 | 39.99 | 40.12 | 1,723,488 | +0.01(+0.02%) |
Aug 27, 2013 | 41.02 | 41.13 | 40.08 | 40.11 | 2,294,407 | -1.30(-3.13%) |
Aug 26, 2013 | 41.79 | 41.92 | 41.36 | 41.41 | 997,690 | -0.32(-0.76%) |
Aug 23, 2013 | 41.77 | 41.92 | 41.52 | 41.73 | 0 | +0.09(+0.21%) |
Aug 22, 2013 | 41.43 | 41.91 | 41.43 | 41.64 | 624,861 | +0.42(+1.03%) |
Aug 21, 2013 | 41.47 | 41.81 | 41.09 | 41.22 | 1,244,616 | -0.50(-1.20%) |
Aug 20, 2013 | 41.47 | 42.18 | 41.18 | 41.72 | 1,971,032 | +0.35(+0.84%) |
Aug 19, 2013 | 41.08 | 41.53 | 40.91 | 41.37 | 1,542,224 | +0.01(+0.02%) |
Aug 16, 2013 | 40.73 | 41.52 | 40.71 | 41.37 | 0 | +0.55(+1.36%) |
Aug 15, 2013 | 41.24 | 41.36 | 40.73 | 40.81 | 2,016,787 | -0.89(-2.14%) |
Aug 14, 2013 | 41.80 | 42.14 | 41.66 | 41.70 | 1,592,360 | -0.22(-0.54%) |
Aug 13, 2013 | 41.63 | 42.02 | 41.35 | 41.93 | 1,170,548 | +0.44(+1.06%) |
Aug 12, 2013 | 41.17 | 41.71 | 41.07 | 41.49 | 1,699,228 | +0.24(+0.59%) |
Aug 09, 2013 | 41.79 | 42.05 | 41.13 | 41.24 | 1,794,596 | -0.68(-1.63%) |
Aug 08, 2013 | 42.10 | 42.28 | 41.49 | 41.93 | 1,816,740 | -0.02(-0.04%) |
Aug 07, 2013 | 42.13 | 42.39 | 41.92 | 41.94 | 1,415,897 | -0.29(-0.70%) |
Aug 06, 2013 | 42.74 | 42.99 | 42.09 | 42.24 | 1,857,196 | -0.61(-1.41%) |
Aug 05, 2013 | 42.95 | 43.34 | 42.74 | 42.84 | 1,296,738 | -0.50(-1.16%) |
Aug 02, 2013 | 43.67 | 43.76 | 43.10 | 43.35 | 2,261,055 | -0.66(-1.49%) |
Aug 01, 2013 | 43.09 | 44.10 | 42.57 | 44.00 | 3,228,046 | +1.44(+3.39%) |
Jul 31, 2013 | 43.22 | 43.22 | 42.47 | 42.56 | 2,010,478 | -0.41(-0.95%) |
Jul 30, 2013 | 42.45 | 43.17 | 42.35 | 42.96 | 0 | +0.81(+1.93%) |
Jul 29, 2013 | 42.68 | 42.68 | 41.94 | 42.15 | 0 | -0.62(-1.46%) |
Jul 26, 2013 | 42.33 | 42.91 | 42.16 | 42.77 | 0 | +0.27(+0.63%) |
Jul 25, 2013 | 42.12 | 42.56 | 41.99 | 42.51 | 1,612,057 | +0.10(+0.24%) |
Jul 24, 2013 | 43.70 | 43.73 | 42.27 | 42.40 | 1,849,974 | -0.87(-2.02%) |
Jul 23, 2013 | 43.91 | 44.06 | 43.22 | 43.28 | 0 | +0.10(+0.22%) |
Jul 22, 2013 | 43.60 | 43.74 | 42.98 | 43.18 | 0 | -0.56(-1.28%) |
Jul 19, 2013 | 43.13 | 43.76 | 42.90 | 43.74 | 0 | +0.60(+1.38%) |
Jul 18, 2013 | 43.22 | 43.39 | 42.72 | 43.15 | 0 | -0.02(-0.05%) |
Jul 17, 2013 | 43.28 | 43.54 | 43.03 | 43.17 | 1,908,933 | +0.36(+0.84%) |
Jul 16, 2013 | 42.82 | 43.10 | 42.55 | 42.81 | 0 | -0.09(-0.20%) |
Jul 15, 2013 | 43.67 | 43.71 | 42.85 | 42.90 | 0 | -0.71(-1.63%) |
Jul 12, 2013 | 43.23 | 43.74 | 43.16 | 43.60 | 0 | +0.39(+0.90%) |
Jul 11, 2013 | 43.17 | 43.50 | 42.62 | 43.22 | 3,234,543 | +0.40(+0.93%) |
Jul 10, 2013 | 41.17 | 42.97 | 41.16 | 42.82 | 0 | +1.75(+4.25%) |
Jul 09, 2013 | 39.93 | 41.17 | 39.60 | 41.07 | 0 | +1.60(+4.05%) |
Jul 08, 2013 | 39.84 | 40.01 | 39.27 | 39.47 | 0 | -0.29(-0.72%) |
Jul 05, 2013 | 39.28 | 39.77 | 39.20 | 39.76 | 0 | +0.63(+1.61%) |
Jul 03, 2013 | 38.22 | 39.26 | 38.16 | 39.13 | 0 | +0.46(+1.19%) |
Jul 02, 2013 | 38.27 | 39.46 | 38.17 | 38.67 | 0 | +0.44(+1.15%) |