Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.95 | 47.29 | 46.20 | 46.94 | 883,370 | -0.40(-0.84%) |
Sep 27, 2013 | 46.08 | 47.84 | 45.38 | 47.34 | 1,588,438 | +1.70(+3.72%) |
Sep 26, 2013 | 46.25 | 46.58 | 45.22 | 45.64 | 999,148 | -0.24(-0.53%) |
Sep 25, 2013 | 44.46 | 46.03 | 44.18 | 45.88 | 1,064,016 | +1.70(+3.84%) |
Sep 24, 2013 | 43.27 | 44.70 | 43.27 | 44.18 | 715,239 | +0.91(+2.11%) |
Sep 23, 2013 | 43.59 | 43.74 | 42.47 | 43.27 | 487,581 | -0.36(-0.83%) |
Sep 20, 2013 | 44.46 | 44.71 | 43.47 | 43.63 | 612,831 | -0.53(-1.19%) |
Sep 19, 2013 | 43.87 | 44.39 | 43.49 | 44.16 | 514,279 | +0.68(+1.56%) |
Sep 18, 2013 | 42.76 | 43.62 | 42.17 | 43.48 | 335,682 | +0.59(+1.38%) |
Sep 17, 2013 | 41.97 | 42.98 | 41.87 | 42.89 | 312,512 | +0.97(+2.32%) |
Sep 16, 2013 | 42.75 | 42.75 | 41.80 | 41.92 | 204,618 | -0.06(-0.15%) |
Sep 13, 2013 | 41.88 | 42.15 | 41.59 | 41.98 | 173,307 | +0.36(+0.85%) |
Sep 12, 2013 | 42.09 | 42.22 | 41.30 | 41.63 | 202,131 | -0.52(-1.23%) |
Sep 11, 2013 | 42.05 | 42.60 | 41.89 | 42.14 | 424,486 | +0.09(+0.21%) |
Sep 10, 2013 | 42.02 | 42.28 | 41.86 | 42.05 | 563,434 | +0.28(+0.68%) |
Sep 09, 2013 | 41.47 | 42.03 | 41.44 | 41.77 | 300,349 | +0.30(+0.72%) |
Sep 06, 2013 | 42.35 | 42.66 | 41.28 | 41.47 | 334,813 | -0.72(-1.71%) |
Sep 05, 2013 | 42.22 | 42.69 | 42.13 | 42.19 | 195,886 | -0.03(-0.08%) |
Sep 04, 2013 | 41.50 | 42.58 | 41.50 | 42.22 | 304,735 | +0.78(+1.89%) |
Sep 03, 2013 | 42.07 | 42.45 | 41.04 | 41.44 | 495,725 | +0.01(+0.02%) |
Aug 30, 2013 | 42.08 | 42.31 | 40.96 | 41.43 | 413,407 | -0.55(-1.31%) |
Aug 29, 2013 | 41.11 | 42.39 | 41.10 | 41.98 | 206,563 | +0.74(+1.80%) |
Aug 28, 2013 | 40.65 | 41.43 | 39.85 | 41.24 | 298,190 | +0.69(+1.70%) |
Aug 27, 2013 | 41.52 | 41.80 | 40.55 | 40.55 | 540,001 | -1.46(-3.48%) |
Aug 26, 2013 | 42.37 | 42.47 | 41.91 | 42.01 | 383,836 | -0.19(-0.44%) |
Aug 23, 2013 | 42.63 | 42.63 | 42.08 | 42.20 | 243,811 | -0.28(-0.67%) |
Aug 22, 2013 | 42.13 | 42.69 | 42.13 | 42.48 | 226,221 | +0.60(+1.43%) |
Aug 21, 2013 | 42.01 | 42.38 | 41.81 | 41.88 | 377,708 | -0.15(-0.35%) |
Aug 20, 2013 | 41.44 | 42.38 | 41.28 | 42.03 | 607,737 | +0.57(+1.37%) |
Aug 19, 2013 | 42.13 | 42.38 | 41.46 | 41.46 | 405,265 | -0.79(-1.88%) |
Aug 16, 2013 | 42.62 | 42.86 | 41.14 | 42.26 | 1,010,087 | -0.36(-0.85%) |
Aug 15, 2013 | 43.83 | 43.83 | 42.53 | 42.62 | 1,003,000 | -1.81(-4.08%) |
Aug 14, 2013 | 44.32 | 44.68 | 44.19 | 44.43 | 371,767 | -0.02(-0.04%) |
Aug 13, 2013 | 43.97 | 44.47 | 43.75 | 44.45 | 402,830 | +0.50(+1.14%) |
Aug 12, 2013 | 43.63 | 44.45 | 43.47 | 43.95 | 432,673 | +0.06(+0.13%) |
Aug 09, 2013 | 44.04 | 44.50 | 43.41 | 43.89 | 327,856 | +0.15(+0.35%) |
Aug 08, 2013 | 44.16 | 44.46 | 43.56 | 43.74 | 323,564 | -0.32(-0.72%) |
Aug 07, 2013 | 45.17 | 45.17 | 43.85 | 44.05 | 468,732 | -1.16(-2.56%) |
Aug 06, 2013 | 44.21 | 45.23 | 44.17 | 45.21 | 692,150 | +0.76(+1.71%) |
Aug 05, 2013 | 44.34 | 44.48 | 43.69 | 44.45 | 351,943 | +0.05(+0.11%) |
Aug 02, 2013 | 43.91 | 44.48 | 43.89 | 44.40 | 396,206 | -0.15(-0.33%) |
Aug 01, 2013 | 44.22 | 44.97 | 44.18 | 44.55 | 565,572 | +0.83(+1.91%) |
Jul 31, 2013 | 43.24 | 44.07 | 43.24 | 43.71 | 412,977 | +0.53(+1.22%) |
Jul 30, 2013 | 43.29 | 43.87 | 42.52 | 43.19 | 344,175 | -0.02(-0.04%) |
Jul 29, 2013 | 43.79 | 44.08 | 43.07 | 43.20 | 281,301 | -0.59(-1.35%) |
Jul 26, 2013 | 43.50 | 43.91 | 43.31 | 43.79 | 313,009 | +0.07(+0.17%) |
Jul 25, 2013 | 44.42 | 44.54 | 43.12 | 43.72 | 589,790 | -0.67(-1.51%) |
Jul 24, 2013 | 44.91 | 45.10 | 44.27 | 44.39 | 542,410 | -0.31(-0.69%) |
Jul 23, 2013 | 44.76 | 45.04 | 44.48 | 44.70 | 731,462 | +0.02(+0.05%) |
Jul 22, 2013 | 44.09 | 44.84 | 43.66 | 44.67 | 985,068 | +1.01(+2.32%) |
Jul 19, 2013 | 43.03 | 43.74 | 42.87 | 43.66 | 418,799 | +0.68(+1.58%) |
Jul 18, 2013 | 42.57 | 43.23 | 42.54 | 42.98 | 384,049 | +0.61(+1.45%) |
Jul 17, 2013 | 41.86 | 42.62 | 41.86 | 42.37 | 457,059 | +0.49(+1.16%) |
Jul 16, 2013 | 42.26 | 42.35 | 41.27 | 41.88 | 792,938 | -0.53(-1.24%) |
Jul 15, 2013 | 42.20 | 42.77 | 41.94 | 42.41 | 580,959 | +0.53(+1.27%) |
Jul 12, 2013 | 40.92 | 41.92 | 40.92 | 41.88 | 396,630 | +1.03(+2.51%) |
Jul 11, 2013 | 41.56 | 41.65 | 40.55 | 40.85 | 617,747 | +0.01(+0.02%) |
Jul 10, 2013 | 41.40 | 41.63 | 40.44 | 40.84 | 504,161 | -0.57(-1.39%) |
Jul 09, 2013 | 41.46 | 41.97 | 41.16 | 41.42 | 532,821 | +0.29(+0.71%) |
Jul 08, 2013 | 41.61 | 41.96 | 40.82 | 41.12 | 594,777 | -0.15(-0.35%) |
Jul 05, 2013 | 40.61 | 41.73 | 40.61 | 41.27 | 412,545 | +0.83(+2.06%) |
Jul 03, 2013 | 40.50 | 40.95 | 40.27 | 40.44 | 616,367 | -0.36(-0.87%) |
Jul 02, 2013 | 40.88 | 41.48 | 40.65 | 40.79 | 838,691 | +0.15(+0.38%) |