Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 47.87 | 48.05 | 47.40 | 47.90 | 0 | -0.31(-0.64%) |
Sep 26, 2013 | 47.84 | 48.32 | 47.69 | 48.21 | 2,952,322 | +0.48(+1.01%) |
Sep 25, 2013 | 47.32 | 47.86 | 47.05 | 47.73 | 3,049,945 | +0.98(+2.09%) |
Sep 24, 2013 | 47.07 | 47.26 | 46.63 | 46.75 | 1,619,885 | -0.37(-0.79%) |
Sep 23, 2013 | 47.57 | 47.71 | 46.93 | 47.12 | 2,108,090 | -0.60(-1.26%) |
Sep 20, 2013 | 47.32 | 48.23 | 47.23 | 47.72 | 0 | +0.44(+0.93%) |
Sep 19, 2013 | 45.35 | 47.48 | 45.28 | 47.28 | 5,781,463 | +1.91(+4.20%) |
Sep 18, 2013 | 45.91 | 46.46 | 44.99 | 45.37 | 5,177,353 | -0.68(-1.49%) |
Sep 17, 2013 | 45.92 | 46.09 | 45.77 | 46.06 | 0 | +0.14(+0.31%) |
Sep 16, 2013 | 46.64 | 46.65 | 45.75 | 45.92 | 0 | -0.40(-0.86%) |
Sep 13, 2013 | 46.57 | 46.80 | 46.16 | 46.31 | 0 | -0.24(-0.51%) |
Sep 12, 2013 | 46.45 | 47.05 | 46.25 | 46.55 | 2,815,070 | +0.02(+0.04%) |
Sep 11, 2013 | 46.84 | 47.15 | 46.47 | 46.53 | 2,743,415 | -0.35(-0.74%) |
Sep 10, 2013 | 46.62 | 47.20 | 46.56 | 46.88 | 2,801,250 | +0.45(+0.97%) |
Sep 09, 2013 | 46.45 | 46.65 | 46.25 | 46.43 | 2,022,793 | +0.06(+0.14%) |
Sep 06, 2013 | 46.84 | 46.84 | 46.09 | 46.36 | 0 | -0.31(-0.67%) |
Sep 05, 2013 | 46.96 | 47.00 | 46.47 | 46.68 | 0 | -0.18(-0.38%) |
Sep 04, 2013 | 46.19 | 46.98 | 45.88 | 46.86 | 2,893,029 | +0.84(+1.83%) |
Sep 03, 2013 | 45.77 | 46.26 | 45.59 | 46.02 | 2,036,012 | +0.78(+1.72%) |
Aug 30, 2013 | 44.81 | 45.35 | 44.73 | 45.24 | 0 | +0.41(+0.91%) |
Aug 29, 2013 | 44.74 | 45.30 | 44.73 | 44.83 | 2,106,803 | -0.19(-0.42%) |
Aug 28, 2013 | 44.92 | 45.43 | 44.92 | 45.02 | 0 | +0.17(+0.38%) |
Aug 27, 2013 | 45.55 | 45.56 | 44.73 | 44.85 | 0 | -0.92(-2.00%) |
Aug 26, 2013 | 46.14 | 46.47 | 45.75 | 45.77 | 1,769,224 | -0.41(-0.88%) |
Aug 23, 2013 | 46.36 | 46.53 | 45.66 | 46.17 | 0 | -0.05(-0.11%) |
Aug 22, 2013 | 46.07 | 46.31 | 45.92 | 46.23 | 0 | +0.24(+0.51%) |
Aug 21, 2013 | 46.11 | 46.31 | 45.76 | 45.99 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 46.03 | 46.23 | 45.68 | 46.05 | 3,241,144 | +0.06(+0.12%) |
Aug 19, 2013 | 46.33 | 46.65 | 45.97 | 46.00 | 3,902,834 | -0.67(-1.43%) |
Aug 16, 2013 | 47.48 | 47.64 | 46.57 | 46.66 | 0 | -0.94(-1.98%) |
Aug 15, 2013 | 46.83 | 47.95 | 46.65 | 47.61 | 4,429,774 | +0.56(+1.19%) |
Aug 14, 2013 | 47.30 | 47.45 | 46.59 | 47.05 | 0 | -0.31(-0.66%) |
Aug 13, 2013 | 45.49 | 47.54 | 45.39 | 47.36 | 4,724,010 | +1.84(+4.04%) |
Aug 12, 2013 | 45.68 | 45.75 | 45.26 | 45.52 | 1,547,364 | -0.39(-0.85%) |
Aug 09, 2013 | 45.95 | 46.28 | 45.82 | 45.91 | 1,270,557 | -0.04(-0.08%) |
Aug 08, 2013 | 45.76 | 46.19 | 45.61 | 45.95 | 2,042,933 | +0.22(+0.47%) |
Aug 07, 2013 | 46.00 | 46.00 | 45.07 | 45.73 | 2,008,546 | -0.32(-0.70%) |
Aug 06, 2013 | 45.86 | 46.13 | 45.46 | 46.05 | 2,428,105 | +0.21(+0.46%) |
Aug 05, 2013 | 45.79 | 46.14 | 45.45 | 45.84 | 1,844,097 | -0.15(-0.33%) |
Aug 02, 2013 | 45.81 | 46.04 | 45.43 | 46.00 | 4,318,278 | +0.08(+0.18%) |
Aug 01, 2013 | 47.61 | 47.61 | 45.18 | 45.91 | 7,456,165 | -1.20(-2.55%) |
Jul 31, 2013 | 47.71 | 47.97 | 46.84 | 47.12 | 0 | -0.05(-0.11%) |
Jul 30, 2013 | 47.49 | 47.55 | 47.12 | 47.17 | 2,141,181 | -0.13(-0.28%) |
Jul 29, 2013 | 47.08 | 47.80 | 46.99 | 47.30 | 0 | +0.35(+0.75%) |
Jul 26, 2013 | 46.53 | 46.98 | 46.49 | 46.95 | 0 | -0.03(-0.05%) |
Jul 25, 2013 | 46.94 | 47.15 | 46.55 | 46.98 | 0 | +0.13(+0.29%) |
Jul 24, 2013 | 46.94 | 47.77 | 46.73 | 46.84 | 0 | -0.03(-0.07%) |
Jul 23, 2013 | 47.05 | 47.54 | 46.84 | 46.87 | 0 | -0.03(-0.05%) |
Jul 22, 2013 | 47.59 | 47.90 | 46.50 | 46.90 | 0 | -0.66(-1.38%) |
Jul 19, 2013 | 48.70 | 48.70 | 46.94 | 47.55 | 0 | -1.05(-2.16%) |
Jul 18, 2013 | 48.52 | 48.90 | 48.17 | 48.60 | 0 | +0.24(+0.50%) |
Jul 17, 2013 | 48.59 | 48.92 | 48.17 | 48.36 | 2,193,002 | -0.17(-0.35%) |
Jul 16, 2013 | 49.14 | 49.23 | 48.31 | 48.53 | 0 | -0.53(-1.08%) |
Jul 15, 2013 | 49.14 | 49.24 | 48.55 | 49.06 | 0 | -0.14(-0.28%) |
Jul 12, 2013 | 49.01 | 49.27 | 48.38 | 49.20 | 0 | +0.38(+0.77%) |
Jul 11, 2013 | 49.29 | 49.29 | 48.43 | 48.83 | 4,445,348 | +0.19(+0.39%) |
Jul 10, 2013 | 48.53 | 48.83 | 48.31 | 48.64 | 0 | -0.16(-0.33%) |
Jul 09, 2013 | 49.43 | 49.25 | 48.66 | 48.80 | 0 | -0.38(-0.76%) |
Jul 08, 2013 | 49.70 | 49.70 | 49.06 | 49.17 | 0 | -0.20(-0.41%) |
Jul 05, 2013 | 48.51 | 49.39 | 48.44 | 49.37 | 0 | +1.21(+2.51%) |
Jul 03, 2013 | 47.54 | 48.46 | 47.46 | 48.17 | 0 | +0.32(+0.68%) |
Jul 02, 2013 | 47.99 | 48.57 | 47.68 | 47.84 | 0 | -0.83(-1.71%) |