Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 47.14 | 47.25 | 46.79 | 46.85 | 0 | -0.36(-0.77%) |
Sep 26, 2013 | 47.45 | 47.66 | 46.85 | 47.21 | 1,719,298 | -0.04(-0.08%) |
Sep 25, 2013 | 47.79 | 47.85 | 47.17 | 47.25 | 1,891,872 | -0.57(-1.20%) |
Sep 24, 2013 | 47.71 | 48.16 | 47.70 | 47.82 | 1,565,751 | +0.05(+0.11%) |
Sep 23, 2013 | 47.95 | 48.03 | 47.30 | 47.77 | 1,879,815 | -0.35(-0.72%) |
Sep 20, 2013 | 47.79 | 48.40 | 47.62 | 48.12 | 0 | +0.36(+0.76%) |
Sep 19, 2013 | 47.92 | 48.24 | 47.74 | 47.75 | 1,635,006 | -0.14(-0.29%) |
Sep 18, 2013 | 46.94 | 48.12 | 46.81 | 47.89 | 2,167,113 | +1.09(+2.33%) |
Sep 17, 2013 | 46.45 | 47.09 | 46.28 | 46.80 | 0 | +0.28(+0.60%) |
Sep 16, 2013 | 46.37 | 46.75 | 45.82 | 46.52 | 0 | +0.70(+1.52%) |
Sep 13, 2013 | 46.31 | 46.41 | 45.47 | 45.82 | 0 | -0.39(-0.84%) |
Sep 12, 2013 | 46.38 | 46.54 | 46.01 | 46.21 | 1,814,155 | -0.29(-0.62%) |
Sep 11, 2013 | 45.98 | 46.68 | 45.73 | 46.50 | 2,123,578 | +0.60(+1.32%) |
Sep 10, 2013 | 45.45 | 45.97 | 45.44 | 45.89 | 1,585,379 | +0.62(+1.37%) |
Sep 09, 2013 | 44.82 | 45.29 | 44.82 | 45.27 | 1,604,087 | +0.56(+1.25%) |
Sep 06, 2013 | 44.96 | 45.08 | 44.36 | 44.72 | 0 | -0.12(-0.26%) |
Sep 05, 2013 | 44.48 | 45.03 | 44.27 | 44.83 | 1,329,243 | +0.26(+0.59%) |
Sep 04, 2013 | 44.33 | 44.63 | 43.90 | 44.57 | 1,289,279 | +0.32(+0.72%) |
Sep 03, 2013 | 44.26 | 44.44 | 44.06 | 44.25 | 2,079,665 | +0.45(+1.02%) |
Aug 30, 2013 | 44.38 | 44.39 | 43.65 | 43.80 | 0 | -0.43(-0.98%) |
Aug 29, 2013 | 44.30 | 44.62 | 44.09 | 44.23 | 1,242,994 | -0.03(-0.07%) |
Aug 28, 2013 | 44.35 | 44.46 | 43.95 | 44.27 | 1,536,854 | -0.11(-0.24%) |
Aug 27, 2013 | 44.81 | 45.11 | 44.16 | 44.37 | 1,608,095 | -0.94(-2.07%) |
Aug 26, 2013 | 44.60 | 46.65 | 44.60 | 45.31 | 3,486,753 | +1.26(+2.85%) |
Aug 23, 2013 | 43.92 | 44.13 | 43.76 | 44.06 | 0 | +0.22(+0.49%) |
Aug 22, 2013 | 43.53 | 44.07 | 43.50 | 43.84 | 849,465 | +0.25(+0.57%) |
Aug 21, 2013 | 43.45 | 43.93 | 43.25 | 43.60 | 1,179,000 | +0.11(+0.25%) |
Aug 20, 2013 | 43.06 | 43.76 | 42.88 | 43.49 | 1,063,574 | +0.34(+0.79%) |
Aug 19, 2013 | 43.26 | 43.36 | 42.89 | 43.15 | 1,131,410 | -0.08(-0.20%) |
Aug 16, 2013 | 42.94 | 43.36 | 42.81 | 43.23 | 0 | +0.19(+0.45%) |
Aug 15, 2013 | 42.78 | 43.14 | 42.56 | 43.04 | 1,494,365 | +0.12(+0.29%) |
Aug 14, 2013 | 43.40 | 43.64 | 42.82 | 42.92 | 0 | -0.55(-1.28%) |
Aug 13, 2013 | 43.96 | 44.03 | 43.27 | 43.47 | 963,973 | -0.48(-1.09%) |
Aug 12, 2013 | 43.59 | 44.01 | 43.53 | 43.95 | 1,173,971 | +0.21(+0.48%) |
Aug 09, 2013 | 43.81 | 43.87 | 43.48 | 43.74 | 1,413,477 | +0.05(+0.11%) |
Aug 08, 2013 | 43.40 | 43.70 | 43.15 | 43.70 | 1,782,322 | +0.32(+0.75%) |
Aug 07, 2013 | 43.16 | 43.84 | 42.83 | 43.37 | 5,630,846 | -2.52(-5.49%) |
Aug 06, 2013 | 45.83 | 46.37 | 45.65 | 45.89 | 2,085,382 | -0.06(-0.13%) |
Aug 05, 2013 | 45.89 | 46.14 | 45.52 | 45.95 | 973,513 | -0.04(-0.08%) |
Aug 02, 2013 | 46.65 | 46.72 | 45.61 | 45.99 | 2,187,883 | -1.05(-2.23%) |
Aug 01, 2013 | 46.38 | 47.25 | 45.73 | 47.04 | 1,479,963 | +1.12(+2.43%) |
Jul 31, 2013 | 45.72 | 46.42 | 45.58 | 45.92 | 0 | +0.32(+0.71%) |
Jul 30, 2013 | 45.64 | 45.82 | 45.32 | 45.60 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 45.49 | 45.76 | 45.34 | 45.51 | 0 | -0.24(-0.52%) |
Jul 26, 2013 | 45.22 | 45.78 | 45.16 | 45.74 | 0 | +0.16(+0.35%) |
Jul 25, 2013 | 45.64 | 45.71 | 45.05 | 45.58 | 0 | -0.08(-0.17%) |
Jul 24, 2013 | 46.57 | 46.58 | 45.66 | 45.66 | 0 | -0.46(-1.00%) |
Jul 23, 2013 | 46.91 | 46.91 | 46.01 | 46.12 | 0 | -0.51(-1.09%) |
Jul 22, 2013 | 46.69 | 46.72 | 46.56 | 46.63 | 0 | -0.05(-0.10%) |
Jul 19, 2013 | 46.73 | 46.93 | 46.54 | 46.68 | 0 | -0.08(-0.16%) |
Jul 18, 2013 | 46.40 | 46.85 | 46.39 | 46.75 | 0 | +0.51(+1.10%) |
Jul 17, 2013 | 46.62 | 46.62 | 46.08 | 46.25 | 890,496 | -0.15(-0.32%) |
Jul 16, 2013 | 46.34 | 46.64 | 46.18 | 46.39 | 0 | +0.22(+0.48%) |
Jul 15, 2013 | 44.63 | 46.49 | 44.57 | 46.17 | 0 | +1.63(+3.65%) |
Jul 12, 2013 | 45.07 | 45.25 | 44.33 | 44.54 | 0 | -0.81(-1.78%) |
Jul 11, 2013 | 45.47 | 45.59 | 45.18 | 45.35 | 0 | +0.57(+1.27%) |
Jul 10, 2013 | 44.84 | 45.23 | 44.54 | 44.78 | 0 | -0.19(-0.43%) |
Jul 09, 2013 | 44.80 | 45.50 | 44.80 | 44.97 | 0 | +0.29(+0.66%) |
Jul 08, 2013 | 44.31 | 44.75 | 44.17 | 44.68 | 0 | +0.47(+1.06%) |
Jul 05, 2013 | 43.71 | 44.22 | 43.32 | 44.21 | 0 | +0.79(+1.83%) |
Jul 03, 2013 | 43.28 | 43.50 | 43.05 | 43.42 | 0 | -0.07(-0.16%) |
Jul 02, 2013 | 43.43 | 43.82 | 43.22 | 43.49 | 0 | -0.05(-0.11%) |