Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.06 | 43.62 | 43.01 | 43.60 | 409,569 | +0.08(+0.18%) |
Sep 27, 2013 | 43.44 | 43.65 | 43.41 | 43.52 | 108,885 | -0.17(-0.40%) |
Sep 26, 2013 | 43.63 | 43.84 | 43.40 | 43.70 | 134,524 | +0.21(+0.49%) |
Sep 25, 2013 | 43.59 | 43.85 | 43.48 | 43.48 | 130,118 | -0.09(-0.21%) |
Sep 24, 2013 | 43.50 | 43.89 | 43.26 | 43.57 | 256,187 | +0.15(+0.34%) |
Sep 23, 2013 | 43.40 | 43.54 | 43.15 | 43.43 | 348,122 | +0.05(+0.11%) |
Sep 20, 2013 | 43.51 | 43.57 | 43.38 | 43.38 | 142,767 | -0.04(-0.10%) |
Sep 19, 2013 | 43.61 | 43.61 | 43.31 | 43.42 | 428,867 | -0.08(-0.18%) |
Sep 18, 2013 | 43.04 | 43.67 | 42.72 | 43.50 | 161,270 | +0.51(+1.19%) |
Sep 17, 2013 | 42.71 | 43.02 | 42.71 | 42.99 | 184,816 | +0.30(+0.71%) |
Sep 16, 2013 | 43.01 | 43.02 | 42.64 | 42.69 | 147,387 | +0.12(+0.28%) |
Sep 13, 2013 | 42.42 | 42.58 | 42.36 | 42.57 | 96,982 | +0.20(+0.46%) |
Sep 12, 2013 | 42.69 | 42.69 | 42.36 | 42.37 | 123,811 | -0.31(-0.72%) |
Sep 11, 2013 | 42.55 | 42.79 | 42.47 | 42.68 | 137,039 | +0.11(+0.27%) |
Sep 10, 2013 | 42.49 | 42.56 | 42.30 | 42.56 | 308,777 | +0.38(+0.91%) |
Sep 09, 2013 | 41.70 | 42.20 | 41.65 | 42.18 | 223,074 | +0.62(+1.48%) |
Sep 06, 2013 | 41.70 | 41.77 | 40.97 | 41.56 | 129,064 | +0.10(+0.25%) |
Sep 05, 2013 | 41.46 | 41.63 | 41.41 | 41.46 | 77,934 | +0.08(+0.19%) |
Sep 04, 2013 | 41.11 | 41.42 | 40.99 | 41.38 | 225,933 | +0.31(+0.75%) |
Sep 03, 2013 | 41.51 | 41.65 | 40.78 | 41.07 | 288,450 | +0.17(+0.43%) |
Aug 30, 2013 | 41.59 | 41.59 | 40.85 | 40.90 | 196,873 | -0.70(-1.69%) |
Aug 29, 2013 | 41.27 | 41.74 | 41.23 | 41.60 | 200,941 | +0.31(+0.76%) |
Aug 28, 2013 | 41.19 | 41.45 | 41.16 | 41.29 | 247,810 | +0.09(+0.23%) |
Aug 27, 2013 | 41.68 | 41.84 | 41.17 | 41.19 | 442,431 | -0.94(-2.24%) |
Aug 26, 2013 | 42.28 | 42.36 | 42.03 | 42.14 | 218,557 | -0.09(-0.21%) |
Aug 23, 2013 | 42.22 | 42.24 | 41.98 | 42.23 | 177,590 | +0.08(+0.18%) |
Aug 22, 2013 | 41.87 | 42.21 | 41.73 | 42.15 | 100,697 | +0.56(+1.34%) |
Aug 21, 2013 | 41.78 | 41.97 | 41.47 | 41.59 | 151,613 | -0.34(-0.80%) |
Aug 20, 2013 | 41.36 | 42.01 | 41.36 | 41.93 | 207,805 | +0.58(+1.41%) |
Aug 19, 2013 | 41.69 | 41.75 | 41.34 | 41.35 | 217,824 | -0.37(-0.89%) |
Aug 16, 2013 | 41.74 | 41.93 | 41.68 | 41.72 | 313,725 | -0.11(-0.27%) |
Aug 15, 2013 | 42.18 | 42.19 | 41.80 | 41.83 | 363,192 | -0.78(-1.84%) |
Aug 14, 2013 | 42.72 | 42.82 | 42.59 | 42.61 | 509,538 | -0.12(-0.28%) |
Aug 13, 2013 | 42.79 | 42.81 | 42.49 | 42.73 | 378,581 | -0.03(-0.08%) |
Aug 12, 2013 | 42.35 | 42.79 | 42.32 | 42.77 | 582,737 | +0.19(+0.44%) |
Aug 09, 2013 | 42.58 | 42.75 | 42.40 | 42.58 | 266,585 | -0.06(-0.14%) |
Aug 08, 2013 | 42.66 | 42.78 | 42.44 | 42.64 | 134,937 | +0.22(+0.51%) |
Aug 07, 2013 | 42.55 | 42.62 | 42.39 | 42.42 | 174,197 | -0.28(-0.65%) |
Aug 06, 2013 | 43.03 | 43.03 | 42.58 | 42.70 | 168,629 | -0.41(-0.95%) |
Aug 05, 2013 | 42.90 | 43.12 | 42.80 | 43.11 | 288,029 | +0.18(+0.42%) |
Aug 02, 2013 | 42.79 | 42.95 | 42.71 | 42.93 | 259,915 | +0.01(+0.01%) |
Aug 01, 2013 | 42.72 | 42.98 | 42.67 | 42.92 | 222,192 | +0.58(+1.36%) |
Jul 31, 2013 | 42.57 | 42.77 | 42.35 | 42.35 | 199,149 | -0.09(-0.22%) |
Jul 30, 2013 | 42.50 | 42.57 | 42.27 | 42.44 | 124,554 | +0.14(+0.34%) |
Jul 29, 2013 | 42.52 | 42.73 | 42.24 | 42.30 | 202,636 | -0.37(-0.86%) |
Jul 26, 2013 | 42.67 | 42.75 | 42.38 | 42.66 | 159,476 | -0.26(-0.60%) |
Jul 25, 2013 | 42.50 | 42.92 | 42.44 | 42.92 | 283,717 | +0.34(+0.79%) |
Jul 24, 2013 | 43.09 | 43.10 | 42.50 | 42.58 | 182,309 | -0.31(-0.72%) |
Jul 23, 2013 | 43.07 | 43.07 | 42.81 | 42.90 | 244,850 | -0.11(-0.27%) |
Jul 22, 2013 | 42.89 | 43.08 | 42.85 | 43.01 | 370,293 | +0.16(+0.37%) |
Jul 19, 2013 | 42.77 | 42.87 | 42.70 | 42.85 | 145,711 | +0.02(+0.05%) |
Jul 18, 2013 | 42.53 | 42.96 | 42.53 | 42.83 | 233,998 | +0.40(+0.95%) |
Jul 17, 2013 | 42.60 | 42.66 | 42.38 | 42.43 | 212,839 | +0.09(+0.21%) |
Jul 16, 2013 | 42.50 | 42.52 | 42.28 | 42.34 | 310,626 | -0.14(-0.34%) |
Jul 15, 2013 | 42.31 | 42.52 | 42.23 | 42.48 | 385,315 | +0.27(+0.63%) |
Jul 12, 2013 | 42.16 | 42.33 | 42.12 | 42.21 | 383,084 | +0.04(+0.09%) |
Jul 11, 2013 | 42.29 | 42.29 | 42.01 | 42.18 | 335,752 | +0.39(+0.94%) |
Jul 10, 2013 | 41.64 | 41.81 | 41.55 | 41.78 | 396,359 | +0.11(+0.26%) |
Jul 09, 2013 | 41.48 | 41.72 | 41.35 | 41.68 | 1,216,917 | +0.50(+1.21%) |
Jul 08, 2013 | 41.20 | 41.32 | 41.06 | 41.18 | 256,223 | +0.20(+0.50%) |
Jul 05, 2013 | 40.86 | 40.98 | 40.43 | 40.98 | 293,583 | +0.57(+1.40%) |
Jul 03, 2013 | 40.16 | 40.53 | 40.10 | 40.41 | 267,498 | +0.06(+0.16%) |
Jul 02, 2013 | 40.29 | 40.57 | 40.07 | 40.35 | 502,780 | +0.10(+0.24%) |