Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 47.61 | 47.78 | 47.13 | 47.63 | 0 | -0.31(-0.64%) |
Sep 26, 2013 | 47.57 | 48.05 | 47.42 | 47.94 | 2,968,965 | +0.48(+1.01%) |
Sep 25, 2013 | 47.05 | 47.59 | 46.79 | 47.46 | 3,067,139 | +0.97(+2.10%) |
Sep 24, 2013 | 46.80 | 46.99 | 46.37 | 46.49 | 1,629,016 | -0.37(-0.79%) |
Sep 23, 2013 | 47.31 | 47.45 | 46.67 | 46.85 | 2,119,974 | -0.60(-1.26%) |
Sep 20, 2013 | 47.06 | 47.96 | 46.97 | 47.45 | 0 | +0.44(+0.93%) |
Sep 19, 2013 | 45.09 | 47.21 | 45.02 | 47.01 | 5,814,055 | +1.90(+4.20%) |
Sep 18, 2013 | 45.65 | 46.20 | 44.73 | 45.12 | 5,206,539 | -0.68(-1.49%) |
Sep 17, 2013 | 45.66 | 45.84 | 45.52 | 45.80 | 0 | +0.14(+0.31%) |
Sep 16, 2013 | 46.38 | 46.38 | 45.49 | 45.66 | 0 | -0.39(-0.86%) |
Sep 13, 2013 | 46.31 | 46.54 | 45.90 | 46.05 | 0 | -0.24(-0.51%) |
Sep 12, 2013 | 46.19 | 46.78 | 45.99 | 46.29 | 2,830,939 | +0.02(+0.04%) |
Sep 11, 2013 | 46.58 | 46.89 | 46.21 | 46.27 | 2,758,881 | -0.34(-0.74%) |
Sep 10, 2013 | 46.36 | 46.94 | 46.29 | 46.61 | 2,817,042 | +0.45(+0.96%) |
Sep 09, 2013 | 46.19 | 46.38 | 45.99 | 46.17 | 2,034,196 | +0.06(+0.14%) |
Sep 06, 2013 | 46.57 | 46.58 | 45.83 | 46.10 | 0 | -0.31(-0.67%) |
Sep 05, 2013 | 46.70 | 46.74 | 46.21 | 46.42 | 0 | -0.18(-0.38%) |
Sep 04, 2013 | 45.93 | 46.72 | 45.62 | 46.59 | 2,909,338 | +0.84(+1.82%) |
Sep 03, 2013 | 45.51 | 46.00 | 45.33 | 45.76 | 2,047,490 | +0.77(+1.72%) |
Aug 30, 2013 | 44.56 | 45.10 | 44.48 | 44.99 | 0 | +0.40(+0.91%) |
Aug 29, 2013 | 44.49 | 45.05 | 44.48 | 44.58 | 2,118,679 | -0.19(-0.42%) |
Aug 28, 2013 | 44.67 | 45.18 | 44.67 | 44.77 | 0 | +0.17(+0.38%) |
Aug 27, 2013 | 45.30 | 45.31 | 44.48 | 44.60 | 0 | -0.91(-2.00%) |
Aug 26, 2013 | 45.88 | 46.21 | 45.50 | 45.51 | 1,779,198 | -0.40(-0.88%) |
Aug 23, 2013 | 46.10 | 46.27 | 45.40 | 45.92 | 0 | -0.05(-0.11%) |
Aug 22, 2013 | 45.81 | 46.05 | 45.67 | 45.97 | 0 | +0.23(+0.51%) |
Aug 21, 2013 | 45.85 | 46.05 | 45.50 | 45.73 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 45.77 | 45.98 | 45.42 | 45.80 | 3,259,415 | +0.06(+0.12%) |
Aug 19, 2013 | 46.07 | 46.39 | 45.71 | 45.74 | 3,924,835 | -0.66(-1.43%) |
Aug 16, 2013 | 47.22 | 47.38 | 46.31 | 46.40 | 0 | -0.94(-1.98%) |
Aug 15, 2013 | 46.57 | 47.68 | 46.38 | 47.34 | 4,454,745 | +0.56(+1.19%) |
Aug 14, 2013 | 47.04 | 47.18 | 46.33 | 46.78 | 0 | -0.31(-0.66%) |
Aug 13, 2013 | 45.23 | 47.27 | 45.13 | 47.09 | 4,750,640 | +1.83(+4.04%) |
Aug 12, 2013 | 45.42 | 45.49 | 45.01 | 45.26 | 1,556,086 | -0.39(-0.85%) |
Aug 09, 2013 | 45.69 | 46.02 | 45.56 | 45.65 | 1,277,719 | -0.04(-0.08%) |
Aug 08, 2013 | 45.50 | 45.93 | 45.35 | 45.69 | 2,054,450 | +0.22(+0.47%) |
Aug 07, 2013 | 45.74 | 45.74 | 44.82 | 45.47 | 2,019,868 | -0.32(-0.70%) |
Aug 06, 2013 | 45.60 | 45.87 | 45.20 | 45.80 | 2,441,792 | +0.21(+0.46%) |
Aug 05, 2013 | 45.54 | 45.88 | 45.19 | 45.59 | 1,854,493 | -0.15(-0.33%) |
Aug 02, 2013 | 45.55 | 45.78 | 45.18 | 45.74 | 4,342,621 | +0.08(+0.18%) |
Aug 01, 2013 | 47.35 | 47.35 | 44.93 | 45.66 | 7,498,197 | -1.20(-2.55%) |
Jul 31, 2013 | 47.45 | 47.71 | 46.58 | 46.85 | 0 | -0.05(-0.11%) |
Jul 30, 2013 | 47.23 | 47.29 | 46.85 | 46.90 | 2,153,251 | -0.13(-0.28%) |
Jul 29, 2013 | 46.81 | 47.54 | 46.73 | 47.04 | 0 | +0.35(+0.75%) |
Jul 26, 2013 | 46.27 | 46.72 | 46.23 | 46.69 | 0 | -0.03(-0.05%) |
Jul 25, 2013 | 46.67 | 46.89 | 46.29 | 46.71 | 0 | +0.13(+0.29%) |
Jul 24, 2013 | 46.67 | 47.50 | 46.47 | 46.58 | 0 | -0.03(-0.07%) |
Jul 23, 2013 | 46.78 | 47.27 | 46.58 | 46.61 | 0 | -0.03(-0.05%) |
Jul 22, 2013 | 47.32 | 47.64 | 46.24 | 46.64 | 0 | -0.65(-1.38%) |
Jul 19, 2013 | 48.43 | 48.43 | 46.67 | 47.29 | 0 | -1.04(-2.16%) |
Jul 18, 2013 | 48.25 | 48.62 | 47.90 | 48.33 | 0 | +0.24(+0.50%) |
Jul 17, 2013 | 48.31 | 48.64 | 47.90 | 48.09 | 2,205,365 | -0.17(-0.35%) |
Jul 16, 2013 | 48.86 | 48.95 | 48.04 | 48.26 | 0 | -0.53(-1.08%) |
Jul 15, 2013 | 48.86 | 48.96 | 48.28 | 48.79 | 0 | -0.14(-0.28%) |
Jul 12, 2013 | 48.74 | 49.00 | 48.11 | 48.93 | 0 | +0.37(+0.77%) |
Jul 11, 2013 | 49.02 | 49.02 | 48.16 | 48.55 | 4,470,407 | +0.19(+0.39%) |
Jul 10, 2013 | 48.26 | 48.55 | 48.03 | 48.36 | 0 | -0.16(-0.33%) |
Jul 09, 2013 | 49.15 | 48.97 | 48.39 | 48.52 | 0 | -0.37(-0.76%) |
Jul 08, 2013 | 49.42 | 49.42 | 48.79 | 48.90 | 0 | -0.20(-0.41%) |
Jul 05, 2013 | 48.24 | 49.11 | 48.17 | 49.10 | 0 | +1.20(+2.51%) |
Jul 03, 2013 | 47.28 | 48.19 | 47.19 | 47.90 | 0 | +0.32(+0.68%) |
Jul 02, 2013 | 47.72 | 48.30 | 47.41 | 47.57 | 0 | -0.83(-1.71%) |