Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.34 | 48.44 | 47.05 | 48.10 | 687,150 | +0.32(+0.67%) |
Sep 27, 2013 | 47.63 | 48.01 | 47.30 | 47.78 | 0 | -0.30(-0.62%) |
Sep 26, 2013 | 47.52 | 48.09 | 47.13 | 48.08 | 402,908 | +0.66(+1.39%) |
Sep 25, 2013 | 47.47 | 47.96 | 47.31 | 47.42 | 435,660 | -0.06(-0.13%) |
Sep 24, 2013 | 47.37 | 48.07 | 47.13 | 47.48 | 497,283 | +0.03(+0.06%) |
Sep 23, 2013 | 47.45 | 47.70 | 47.20 | 47.45 | 925,500 | -0.14(-0.29%) |
Sep 20, 2013 | 47.72 | 48.08 | 47.24 | 47.59 | 0 | -0.08(-0.17%) |
Sep 19, 2013 | 48.29 | 49.08 | 47.64 | 47.67 | 596,609 | -0.58(-1.20%) |
Sep 18, 2013 | 48.06 | 48.51 | 46.79 | 48.25 | 0 | +0.29(+0.60%) |
Sep 17, 2013 | 46.52 | 48.13 | 46.41 | 47.96 | 0 | +1.71(+3.70%) |
Sep 16, 2013 | 47.04 | 47.31 | 46.22 | 46.25 | 0 | -0.56(-1.20%) |
Sep 13, 2013 | 47.37 | 47.59 | 46.23 | 46.81 | 0 | -0.31(-0.66%) |
Sep 12, 2013 | 47.38 | 47.43 | 46.94 | 47.12 | 0 | -0.39(-0.82%) |
Sep 11, 2013 | 47.01 | 47.62 | 46.59 | 47.51 | 0 | +0.48(+1.02%) |
Sep 10, 2013 | 47.00 | 47.05 | 46.17 | 47.03 | 707,057 | +0.32(+0.69%) |
Sep 09, 2013 | 45.03 | 46.84 | 44.98 | 46.71 | 0 | +1.86(+4.15%) |
Sep 06, 2013 | 45.14 | 45.49 | 44.01 | 44.85 | 0 | +0.02(+0.04%) |
Sep 05, 2013 | 44.64 | 45.19 | 44.34 | 44.83 | 0 | +0.11(+0.25%) |
Sep 04, 2013 | 44.37 | 44.72 | 44.00 | 44.72 | 0 | +0.35(+0.79%) |
Sep 03, 2013 | 44.33 | 44.89 | 43.67 | 44.37 | 0 | +0.82(+1.88%) |
Aug 30, 2013 | 43.66 | 44.15 | 43.37 | 43.55 | 0 | -0.24(-0.55%) |
Aug 29, 2013 | 43.00 | 44.13 | 43.00 | 43.79 | 254,444 | +0.66(+1.53%) |
Aug 28, 2013 | 43.52 | 43.88 | 43.02 | 43.13 | 0 | -0.49(-1.12%) |
Aug 27, 2013 | 43.73 | 44.27 | 43.50 | 43.62 | 470,355 | -0.83(-1.87%) |
Aug 26, 2013 | 44.47 | 45.00 | 44.00 | 44.45 | 0 | -0.06(-0.13%) |
Aug 23, 2013 | 44.37 | 44.56 | 43.93 | 44.51 | 0 | +0.15(+0.34%) |
Aug 22, 2013 | 43.70 | 44.37 | 43.60 | 44.36 | 228,874 | +0.81(+1.86%) |
Aug 21, 2013 | 43.42 | 44.06 | 43.17 | 43.55 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 43.05 | 43.64 | 42.84 | 43.61 | 514,956 | +0.75(+1.75%) |
Aug 19, 2013 | 42.57 | 43.34 | 42.34 | 42.86 | 274,775 | -0.10(-0.23%) |
Aug 16, 2013 | 42.93 | 43.48 | 42.56 | 42.96 | 0 | -0.20(-0.46%) |
Aug 15, 2013 | 43.79 | 43.79 | 43.00 | 43.16 | 422,356 | -1.22(-2.75%) |
Aug 14, 2013 | 44.69 | 44.87 | 44.22 | 44.38 | 361,484 | -0.39(-0.87%) |
Aug 13, 2013 | 44.32 | 44.90 | 44.02 | 44.77 | 382,899 | +0.33(+0.74%) |
Aug 12, 2013 | 43.59 | 44.64 | 43.45 | 44.44 | 360,193 | +0.54(+1.23%) |
Aug 09, 2013 | 43.95 | 44.12 | 43.50 | 43.90 | 355,557 | -0.18(-0.41%) |
Aug 08, 2013 | 44.11 | 44.35 | 43.76 | 44.08 | 418,618 | +0.25(+0.57%) |
Aug 07, 2013 | 44.27 | 44.43 | 43.63 | 43.83 | 524,266 | -0.44(-0.99%) |
Aug 06, 2013 | 44.13 | 44.85 | 44.12 | 44.27 | 738,624 | -0.15(-0.34%) |
Aug 05, 2013 | 43.50 | 44.48 | 43.45 | 44.42 | 733,358 | +0.81(+1.86%) |
Aug 02, 2013 | 43.49 | 44.48 | 43.44 | 43.61 | 829,557 | -0.38(-0.86%) |
Aug 01, 2013 | 43.23 | 44.04 | 42.81 | 43.99 | 747,752 | +0.95(+2.21%) |
Jul 31, 2013 | 42.54 | 43.37 | 42.35 | 43.04 | 0 | +0.59(+1.39%) |
Jul 30, 2013 | 42.64 | 42.88 | 42.05 | 42.45 | 0 | +0.11(+0.26%) |
Jul 29, 2013 | 42.70 | 42.87 | 42.19 | 42.34 | 0 | -0.41(-0.96%) |
Jul 26, 2013 | 43.47 | 43.80 | 42.39 | 42.75 | 0 | -1.13(-2.58%) |
Jul 25, 2013 | 43.35 | 43.88 | 43.17 | 43.88 | 0 | +0.45(+1.04%) |
Jul 24, 2013 | 44.00 | 44.15 | 43.31 | 43.43 | 0 | -0.57(-1.30%) |
Jul 23, 2013 | 43.67 | 44.31 | 43.27 | 44.00 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 42.75 | 44.25 | 42.39 | 44.00 | 0 | +1.05(+2.44%) |
Jul 19, 2013 | 43.79 | 44.43 | 41.25 | 42.95 | 3,085,278 | +3.30(+8.32%) |
Jul 18, 2013 | 39.15 | 40.50 | 38.55 | 39.65 | 1,128,828 | +0.83(+2.14%) |
Jul 17, 2013 | 38.40 | 38.98 | 38.13 | 38.82 | 736,506 | +0.63(+1.65%) |
Jul 16, 2013 | 38.64 | 38.79 | 37.97 | 38.19 | 0 | -0.51(-1.32%) |
Jul 15, 2013 | 39.11 | 39.30 | 38.69 | 38.70 | 0 | -0.50(-1.28%) |
Jul 12, 2013 | 39.22 | 39.68 | 38.99 | 39.20 | 0 | -0.20(-0.51%) |
Jul 11, 2013 | 39.79 | 39.80 | 39.03 | 39.40 | 0 | +0.21(+0.54%) |
Jul 10, 2013 | 39.06 | 39.61 | 38.24 | 39.19 | 0 | +0.31(+0.80%) |
Jul 09, 2013 | 38.58 | 38.99 | 38.31 | 38.88 | 0 | +0.46(+1.20%) |
Jul 08, 2013 | 38.50 | 38.74 | 38.08 | 38.42 | 600,800 | +0.03(+0.08%) |
Jul 05, 2013 | 38.36 | 38.39 | 37.83 | 38.39 | 0 | +0.61(+1.61%) |
Jul 03, 2013 | 37.02 | 38.00 | 36.93 | 37.78 | 0 | +0.48(+1.29%) |
Jul 02, 2013 | 37.99 | 38.19 | 37.04 | 37.30 | 0 | -0.49(-1.30%) |