Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.38 | 45.87 | 45.02 | 45.77 | 151,139 | +0.17(+0.37%) |
Sep 27, 2013 | 45.26 | 45.69 | 45.12 | 45.60 | 0 | +0.12(+0.26%) |
Sep 26, 2013 | 45.68 | 45.85 | 45.01 | 45.48 | 124,456 | -0.01(-0.02%) |
Sep 25, 2013 | 46.30 | 46.30 | 45.42 | 45.49 | 122,449 | -0.71(-1.54%) |
Sep 24, 2013 | 46.07 | 46.74 | 45.81 | 46.20 | 157,655 | +0.29(+0.63%) |
Sep 23, 2013 | 46.17 | 46.25 | 45.75 | 45.91 | 204,300 | -0.46(-0.99%) |
Sep 20, 2013 | 45.75 | 46.97 | 45.61 | 46.37 | 0 | +0.93(+2.05%) |
Sep 19, 2013 | 44.97 | 46.00 | 44.97 | 45.44 | 196,778 | +0.55(+1.23%) |
Sep 18, 2013 | 44.10 | 45.00 | 42.53 | 44.89 | 0 | +0.79(+1.79%) |
Sep 17, 2013 | 43.34 | 44.14 | 43.26 | 44.10 | 0 | +0.67(+1.54%) |
Sep 16, 2013 | 43.61 | 43.96 | 43.40 | 43.43 | 0 | +0.08(+0.18%) |
Sep 13, 2013 | 43.40 | 43.55 | 43.21 | 43.35 | 0 | -0.04(-0.09%) |
Sep 12, 2013 | 43.36 | 43.68 | 43.25 | 43.39 | 0 | -0.14(-0.32%) |
Sep 11, 2013 | 43.79 | 43.79 | 43.45 | 43.53 | 0 | -0.33(-0.75%) |
Sep 10, 2013 | 43.70 | 44.16 | 43.60 | 43.86 | 200,967 | +0.26(+0.60%) |
Sep 09, 2013 | 43.55 | 44.16 | 43.36 | 43.60 | 0 | +0.04(+0.09%) |
Sep 06, 2013 | 43.90 | 44.35 | 43.41 | 43.56 | 0 | -0.19(-0.43%) |
Sep 05, 2013 | 43.70 | 44.09 | 42.69 | 43.75 | 216,204 | +0.79(+1.84%) |
Sep 04, 2013 | 42.57 | 43.19 | 42.45 | 42.96 | 0 | +0.39(+0.92%) |
Sep 03, 2013 | 43.12 | 43.12 | 42.18 | 42.57 | 0 | -0.30(-0.70%) |
Aug 30, 2013 | 42.55 | 43.00 | 42.29 | 42.87 | 0 | +0.22(+0.52%) |
Aug 29, 2013 | 42.96 | 43.22 | 42.43 | 42.65 | 102,606 | -0.38(-0.88%) |
Aug 28, 2013 | 42.72 | 43.46 | 42.45 | 43.03 | 0 | +0.21(+0.49%) |
Aug 27, 2013 | 43.17 | 43.36 | 42.35 | 42.82 | 183,458 | -0.60(-1.38%) |
Aug 26, 2013 | 43.59 | 43.66 | 43.25 | 43.42 | 0 | -0.21(-0.48%) |
Aug 23, 2013 | 43.68 | 43.81 | 43.50 | 43.63 | 0 | -0.04(-0.09%) |
Aug 22, 2013 | 43.61 | 43.96 | 43.29 | 43.67 | 92,789 | +0.06(+0.14%) |
Aug 21, 2013 | 43.50 | 43.80 | 43.25 | 43.61 | 0 | +0.04(+0.09%) |
Aug 20, 2013 | 43.53 | 43.89 | 43.01 | 43.57 | 248,753 | +0.03(+0.07%) |
Aug 19, 2013 | 43.85 | 43.94 | 43.50 | 43.54 | 262,530 | -0.41(-0.93%) |
Aug 16, 2013 | 43.77 | 44.30 | 43.60 | 43.95 | 0 | -0.14(-0.32%) |
Aug 15, 2013 | 44.30 | 44.30 | 43.68 | 44.09 | 264,436 | -0.58(-1.30%) |
Aug 14, 2013 | 43.78 | 45.16 | 43.56 | 44.67 | 498,028 | +0.92(+2.10%) |
Aug 13, 2013 | 44.00 | 44.31 | 43.40 | 43.75 | 414,869 | -0.44(-1.00%) |
Aug 12, 2013 | 44.19 | 44.99 | 43.85 | 44.19 | 524,378 | -0.10(-0.23%) |
Aug 09, 2013 | 40.00 | 44.86 | 39.64 | 44.29 | 872,327 | +4.33(+10.84%) |
Aug 08, 2013 | 40.11 | 40.46 | 39.90 | 39.96 | 213,095 | +0.13(+0.33%) |
Aug 07, 2013 | 39.82 | 39.98 | 39.27 | 39.83 | 226,621 | -0.13(-0.33%) |
Aug 06, 2013 | 39.91 | 40.09 | 39.62 | 39.96 | 185,359 | +0.01(+0.03%) |
Aug 05, 2013 | 40.35 | 40.48 | 39.70 | 39.95 | 261,541 | -0.42(-1.04%) |
Aug 02, 2013 | 39.38 | 40.62 | 39.38 | 40.37 | 261,469 | +0.84(+2.12%) |
Aug 01, 2013 | 39.09 | 39.78 | 38.93 | 39.53 | 271,142 | +0.67(+1.72%) |
Jul 31, 2013 | 36.92 | 39.44 | 36.88 | 38.86 | 0 | +1.98(+5.37%) |
Jul 30, 2013 | 36.74 | 37.65 | 36.49 | 36.88 | 0 | +0.18(+0.49%) |
Jul 29, 2013 | 36.70 | 37.21 | 36.35 | 36.70 | 0 | -0.05(-0.14%) |
Jul 26, 2013 | 36.29 | 36.95 | 36.01 | 36.75 | 0 | +0.25(+0.68%) |
Jul 25, 2013 | 35.75 | 36.80 | 35.72 | 36.50 | 0 | +0.78(+2.18%) |
Jul 24, 2013 | 35.41 | 35.88 | 35.28 | 35.72 | 0 | +0.38(+1.08%) |
Jul 23, 2013 | 35.17 | 35.34 | 34.90 | 35.34 | 0 | +0.19(+0.54%) |
Jul 22, 2013 | 34.84 | 35.21 | 34.95 | 35.15 | 0 | +0.20(+0.57%) |
Jul 19, 2013 | 34.89 | 35.38 | 34.79 | 34.95 | 0 | -0.12(-0.34%) |
Jul 18, 2013 | 35.24 | 35.54 | 34.72 | 35.07 | 0 | +0.18(+0.52%) |
Jul 17, 2013 | 33.96 | 35.16 | 33.89 | 34.89 | 252,738 | +1.12(+3.32%) |
Jul 16, 2013 | 33.10 | 33.77 | 32.87 | 33.77 | 0 | +0.73(+2.21%) |
Jul 15, 2013 | 32.96 | 33.45 | 32.85 | 33.04 | 0 | +0.08(+0.24%) |
Jul 12, 2013 | 33.09 | 33.21 | 32.68 | 32.96 | 0 | -0.17(-0.51%) |
Jul 11, 2013 | 33.76 | 33.76 | 32.86 | 33.13 | 0 | -0.37(-1.10%) |
Jul 10, 2013 | 34.05 | 34.39 | 33.13 | 33.50 | 0 | -0.63(-1.85%) |
Jul 09, 2013 | 34.28 | 34.69 | 33.55 | 34.13 | 0 | +0.58(+1.73%) |
Jul 08, 2013 | 34.44 | 34.45 | 33.28 | 33.55 | 275,194 | -0.69(-2.02%) |
Jul 05, 2013 | 34.01 | 34.25 | 33.96 | 34.24 | 0 | +0.33(+0.97%) |
Jul 03, 2013 | 33.78 | 34.10 | 33.47 | 33.91 | 0 | +0.06(+0.18%) |
Jul 02, 2013 | 33.57 | 33.94 | 33.28 | 33.85 | 0 | +0.20(+0.59%) |