Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 45.43 | 46.17 | 45.25 | 45.55 | 116,034 | -0.06(-0.13%) |
Sep 26, 2013 | 45.57 | 46.01 | 45.06 | 45.61 | 113,429 | +0.09(+0.21%) |
Sep 25, 2013 | 46.06 | 46.33 | 45.43 | 45.52 | 123,265 | -0.63(-1.36%) |
Sep 24, 2013 | 46.05 | 46.68 | 45.66 | 46.15 | 135,213 | +0.23(+0.51%) |
Sep 23, 2013 | 46.05 | 46.46 | 45.41 | 45.91 | 245,197 | -0.07(-0.16%) |
Sep 20, 2013 | 45.93 | 46.88 | 45.70 | 45.99 | 247,406 | -0.01(-0.01%) |
Sep 19, 2013 | 45.59 | 46.08 | 45.24 | 45.99 | 115,623 | +0.44(+0.97%) |
Sep 18, 2013 | 45.08 | 45.75 | 44.73 | 45.55 | 79,078 | +0.51(+1.14%) |
Sep 17, 2013 | 44.58 | 45.08 | 44.44 | 45.04 | 46,614 | +0.35(+0.78%) |
Sep 16, 2013 | 45.28 | 45.27 | 44.44 | 44.69 | 57,351 | -0.25(-0.57%) |
Sep 13, 2013 | 44.36 | 45.14 | 44.21 | 44.94 | 92,998 | +0.82(+1.85%) |
Sep 12, 2013 | 44.11 | 44.52 | 43.57 | 44.13 | 165,485 | +0.07(+0.15%) |
Sep 11, 2013 | 43.94 | 44.31 | 43.55 | 44.06 | 79,059 | +0.19(+0.44%) |
Sep 10, 2013 | 44.29 | 44.29 | 43.47 | 43.87 | 176,772 | -0.19(-0.44%) |
Sep 09, 2013 | 43.34 | 44.13 | 43.31 | 44.06 | 122,414 | +0.74(+1.70%) |
Sep 06, 2013 | 43.67 | 43.84 | 43.09 | 43.33 | 261,870 | -0.20(-0.46%) |
Sep 05, 2013 | 44.02 | 44.02 | 43.30 | 43.53 | 114,992 | -0.36(-0.81%) |
Sep 04, 2013 | 43.88 | 44.45 | 43.70 | 43.88 | 79,133 | -0.01(-0.03%) |
Sep 03, 2013 | 44.19 | 44.45 | 43.67 | 43.90 | 163,900 | +0.09(+0.20%) |
Aug 30, 2013 | 44.33 | 44.48 | 43.64 | 43.81 | 126,334 | -0.54(-1.22%) |
Aug 29, 2013 | 43.81 | 45.20 | 43.81 | 44.35 | 103,547 | +0.54(+1.24%) |
Aug 28, 2013 | 43.98 | 44.15 | 43.61 | 43.81 | 376,260 | -0.18(-0.41%) |
Aug 27, 2013 | 44.00 | 44.21 | 43.63 | 43.99 | 184,448 | -0.51(-1.14%) |
Aug 26, 2013 | 44.56 | 45.20 | 44.26 | 44.50 | 93,178 | +0.01(+0.01%) |
Aug 23, 2013 | 45.26 | 45.26 | 44.43 | 44.49 | 68,564 | -0.71(-1.57%) |
Aug 22, 2013 | 44.94 | 45.68 | 44.54 | 45.20 | 110,531 | +0.42(+0.94%) |
Aug 21, 2013 | 44.91 | 45.19 | 44.50 | 44.78 | 92,260 | -0.17(-0.37%) |
Aug 20, 2013 | 44.33 | 45.33 | 44.05 | 44.94 | 229,600 | +0.79(+1.78%) |
Aug 19, 2013 | 45.03 | 45.03 | 44.02 | 44.15 | 309,663 | -0.84(-1.87%) |
Aug 16, 2013 | 44.95 | 45.46 | 44.60 | 44.99 | 137,258 | -0.17(-0.37%) |
Aug 15, 2013 | 45.18 | 45.53 | 44.82 | 45.16 | 100,823 | -0.35(-0.77%) |
Aug 14, 2013 | 46.03 | 46.16 | 45.46 | 45.51 | 109,058 | -0.51(-1.11%) |
Aug 13, 2013 | 46.48 | 46.53 | 45.93 | 46.02 | 78,223 | -0.31(-0.67%) |
Aug 12, 2013 | 46.47 | 46.52 | 46.12 | 46.33 | 71,591 | -0.18(-0.38%) |
Aug 09, 2013 | 46.57 | 46.78 | 46.38 | 46.51 | 85,851 | -0.02(-0.04%) |
Aug 08, 2013 | 46.77 | 46.82 | 46.32 | 46.53 | 137,585 | +0.08(+0.17%) |
Aug 07, 2013 | 46.98 | 46.98 | 46.37 | 46.45 | 133,216 | -0.64(-1.36%) |
Aug 06, 2013 | 47.42 | 47.53 | 46.90 | 47.09 | 123,718 | -0.38(-0.81%) |
Aug 05, 2013 | 47.55 | 47.92 | 47.16 | 47.47 | 160,704 | -0.01(-0.03%) |
Aug 02, 2013 | 47.46 | 47.63 | 46.80 | 47.49 | 104,320 | +0.35(+0.74%) |
Aug 01, 2013 | 46.49 | 47.39 | 46.16 | 47.14 | 151,713 | +1.08(+2.34%) |
Jul 31, 2013 | 46.09 | 46.44 | 45.87 | 46.06 | 436,579 | -0.01(-0.03%) |
Jul 30, 2013 | 44.99 | 47.88 | 44.54 | 46.07 | 787,621 | +2.85(+6.59%) |
Jul 29, 2013 | 43.51 | 43.92 | 43.07 | 43.22 | 293,432 | -0.19(-0.44%) |
Jul 26, 2013 | 43.37 | 43.92 | 43.26 | 43.41 | 284,548 | -0.17(-0.38%) |
Jul 25, 2013 | 43.67 | 43.81 | 43.25 | 43.58 | 343,576 | -0.32(-0.72%) |
Jul 24, 2013 | 45.71 | 45.71 | 43.73 | 43.90 | 265,547 | -1.59(-3.50%) |
Jul 23, 2013 | 46.47 | 46.55 | 45.38 | 45.49 | 147,500 | -0.98(-2.11%) |
Jul 22, 2013 | 46.72 | 46.77 | 45.64 | 46.47 | 159,391 | -0.30(-0.65%) |
Jul 19, 2013 | 46.77 | 46.95 | 46.34 | 46.77 | 250,192 | -0.65(-1.38%) |
Jul 18, 2013 | 46.73 | 47.72 | 46.69 | 47.43 | 91,708 | +0.92(+1.98%) |
Jul 17, 2013 | 47.19 | 47.22 | 46.31 | 46.51 | 57,822 | -0.59(-1.26%) |
Jul 16, 2013 | 47.47 | 47.47 | 46.88 | 47.10 | 64,154 | -0.43(-0.90%) |
Jul 15, 2013 | 47.37 | 47.92 | 47.26 | 47.53 | 93,614 | +0.21(+0.45%) |
Jul 12, 2013 | 47.02 | 47.39 | 46.90 | 47.32 | 114,667 | +0.40(+0.85%) |
Jul 11, 2013 | 47.22 | 47.36 | 46.65 | 46.92 | 101,245 | +0.07(+0.14%) |
Jul 10, 2013 | 47.18 | 47.34 | 46.55 | 46.86 | 98,737 | -0.40(-0.84%) |
Jul 09, 2013 | 47.24 | 47.37 | 46.88 | 47.26 | 131,074 | +0.35(+0.75%) |
Jul 08, 2013 | 47.00 | 47.50 | 46.85 | 46.90 | 130,091 | +0.18(+0.38%) |
Jul 05, 2013 | 46.61 | 47.27 | 46.49 | 46.73 | 127,574 | +0.59(+1.28%) |
Jul 03, 2013 | 45.31 | 46.28 | 45.25 | 46.14 | 88,478 | +0.77(+1.70%) |
Jul 02, 2013 | 45.53 | 45.63 | 44.85 | 45.36 | 191,291 | -0.02(-0.04%) |