Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.50 | 43.70 | 43.10 | 43.20 | 28,076 | -0.29(-0.67%) |
Sep 26, 2013 | 43.91 | 44.12 | 43.37 | 43.48 | 36,023 | -0.37(-0.84%) |
Sep 25, 2013 | 43.95 | 43.95 | 43.54 | 43.85 | 37,327 | -0.02(-0.04%) |
Sep 24, 2013 | 43.74 | 43.95 | 43.33 | 43.87 | 28,590 | +0.25(+0.57%) |
Sep 23, 2013 | 43.75 | 43.75 | 43.52 | 43.62 | 24,943 | -0.13(-0.31%) |
Sep 20, 2013 | 44.02 | 44.02 | 43.41 | 43.75 | 24,877 | -0.12(-0.26%) |
Sep 19, 2013 | 43.41 | 44.16 | 43.41 | 43.87 | 26,553 | +0.54(+1.25%) |
Sep 18, 2013 | 42.67 | 43.50 | 42.25 | 43.33 | 34,342 | +0.93(+2.18%) |
Sep 17, 2013 | 43.27 | 43.27 | 42.25 | 42.40 | 43,269 | -0.81(-1.87%) |
Sep 16, 2013 | 43.50 | 43.60 | 43.14 | 43.21 | 14,747 | +0.13(+0.31%) |
Sep 13, 2013 | 42.93 | 43.20 | 42.87 | 43.08 | 21,302 | +0.21(+0.49%) |
Sep 12, 2013 | 43.85 | 43.91 | 42.75 | 42.87 | 33,326 | -0.84(-1.92%) |
Sep 11, 2013 | 44.24 | 44.24 | 43.68 | 43.71 | 29,108 | -0.41(-0.94%) |
Sep 10, 2013 | 44.49 | 44.49 | 43.75 | 44.12 | 39,170 | -0.04(-0.09%) |
Sep 09, 2013 | 43.93 | 44.20 | 43.65 | 44.16 | 27,273 | +0.27(+0.62%) |
Sep 06, 2013 | 44.06 | 44.29 | 43.74 | 43.89 | 19,496 | -0.08(-0.18%) |
Sep 05, 2013 | 44.33 | 44.37 | 43.66 | 43.97 | 24,486 | -0.33(-0.74%) |
Sep 04, 2013 | 44.62 | 44.62 | 44.10 | 44.29 | 30,112 | -0.27(-0.61%) |
Sep 03, 2013 | 44.55 | 44.83 | 44.27 | 44.56 | 20,981 | +0.15(+0.35%) |
Aug 30, 2013 | 44.70 | 44.83 | 44.28 | 44.41 | 21,588 | +0.02(+0.04%) |
Aug 29, 2013 | 44.20 | 44.41 | 44.10 | 44.39 | 15,270 | +0.25(+0.57%) |
Aug 28, 2013 | 44.06 | 44.31 | 44.02 | 44.14 | 22,962 | +0.35(+0.79%) |
Aug 27, 2013 | 44.33 | 44.56 | 43.68 | 43.79 | 52,998 | -0.66(-1.47%) |
Aug 26, 2013 | 45.66 | 45.86 | 44.28 | 44.45 | 32,376 | -0.93(-2.04%) |
Aug 23, 2013 | 45.10 | 45.47 | 45.10 | 45.37 | 13,223 | +0.06(+0.13%) |
Aug 22, 2013 | 44.93 | 45.39 | 44.93 | 45.32 | 28,252 | +0.10(+0.21%) |
Aug 21, 2013 | 45.05 | 45.39 | 44.55 | 45.22 | 27,906 | +0.39(+0.86%) |
Aug 20, 2013 | 44.99 | 45.33 | 44.30 | 44.83 | 27,978 | -0.36(-0.80%) |
Aug 19, 2013 | 45.58 | 45.61 | 44.85 | 45.20 | 23,562 | -0.57(-1.25%) |
Aug 16, 2013 | 45.50 | 46.07 | 45.50 | 45.77 | 14,419 | -0.04(-0.08%) |
Aug 15, 2013 | 46.03 | 46.09 | 45.40 | 45.80 | 35,786 | -0.41(-0.88%) |
Aug 14, 2013 | 46.58 | 46.58 | 46.08 | 46.21 | 27,396 | -0.35(-0.76%) |
Aug 13, 2013 | 46.73 | 46.86 | 46.29 | 46.56 | 18,262 | -0.36(-0.77%) |
Aug 12, 2013 | 46.92 | 47.15 | 46.79 | 46.92 | 21,101 | -0.02(-0.04%) |
Aug 09, 2013 | 46.94 | 47.04 | 46.73 | 46.94 | 29,925 | +0.17(+0.37%) |
Aug 08, 2013 | 46.98 | 47.00 | 46.54 | 46.77 | 27,286 | +0.11(+0.24%) |
Aug 07, 2013 | 46.58 | 46.91 | 46.07 | 46.66 | 31,082 | +0.11(+0.25%) |
Aug 06, 2013 | 46.70 | 46.83 | 46.32 | 46.54 | 13,427 | -0.02(-0.04%) |
Aug 05, 2013 | 47.12 | 47.23 | 46.16 | 46.56 | 28,749 | -0.49(-1.05%) |
Aug 02, 2013 | 47.17 | 47.17 | 46.82 | 47.06 | 16,230 | -0.06(-0.12%) |
Aug 01, 2013 | 46.89 | 47.15 | 46.65 | 47.12 | 24,221 | +0.42(+0.90%) |
Jul 31, 2013 | 46.53 | 46.85 | 46.43 | 46.70 | 40,458 | +0.11(+0.24%) |
Jul 30, 2013 | 46.03 | 46.60 | 45.83 | 46.58 | 25,573 | +0.68(+1.49%) |
Jul 29, 2013 | 46.32 | 46.32 | 45.81 | 45.90 | 20,086 | -0.30(-0.66%) |
Jul 26, 2013 | 46.20 | 46.37 | 46.01 | 46.20 | 20,860 | +0.00(+0.00%) |
Jul 25, 2013 | 46.37 | 46.37 | 45.97 | 46.20 | 18,363 | -0.25(-0.53%) |
Jul 24, 2013 | 46.39 | 46.51 | 45.99 | 46.45 | 33,108 | +0.00(+0.00%) |
Jul 23, 2013 | 46.34 | 46.47 | 46.01 | 46.45 | 26,862 | +0.32(+0.70%) |
Jul 22, 2013 | 46.25 | 46.13 | 45.82 | 46.13 | 30,979 | +0.00(+0.00%) |
Jul 19, 2013 | 45.92 | 46.26 | 45.84 | 46.13 | 61,115 | -0.04(-0.08%) |
Jul 18, 2013 | 46.24 | 46.43 | 46.05 | 46.16 | 28,566 | +0.17(+0.37%) |
Jul 17, 2013 | 46.18 | 46.37 | 45.63 | 45.99 | 26,850 | +0.04(+0.08%) |
Jul 16, 2013 | 46.53 | 46.53 | 45.77 | 45.96 | 42,095 | -0.48(-1.02%) |
Jul 15, 2013 | 46.11 | 46.45 | 45.80 | 46.43 | 33,700 | +0.61(+1.33%) |
Jul 12, 2013 | 45.88 | 45.88 | 45.52 | 45.82 | 27,075 | +0.15(+0.33%) |
Jul 11, 2013 | 45.99 | 46.13 | 45.52 | 45.67 | 27,024 | +0.19(+0.42%) |
Jul 10, 2013 | 45.97 | 46.35 | 45.25 | 45.48 | 99,925 | -0.32(-0.71%) |
Jul 09, 2013 | 45.88 | 45.82 | 45.25 | 45.80 | 26,583 | +0.55(+1.22%) |
Jul 08, 2013 | 45.59 | 45.77 | 45.05 | 45.25 | 31,368 | +0.27(+0.59%) |
Jul 05, 2013 | 45.12 | 45.37 | 44.38 | 44.99 | 32,005 | +0.23(+0.51%) |
Jul 03, 2013 | 44.97 | 44.97 | 44.55 | 44.76 | 16,285 | -0.17(-0.38%) |
Jul 02, 2013 | 46.54 | 46.58 | 44.63 | 44.93 | 60,261 | -1.60(-3.43%) |