Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.64 | 46.06 | 45.64 | 46.03 | 559,004 | +0.21(+0.46%) |
Sep 27, 2013 | 45.85 | 46.24 | 45.77 | 45.82 | 420,956 | -0.18(-0.39%) |
Sep 26, 2013 | 46.25 | 46.47 | 45.99 | 46.00 | 496,989 | -0.18(-0.39%) |
Sep 25, 2013 | 46.67 | 46.84 | 46.16 | 46.18 | 361,748 | -0.56(-1.20%) |
Sep 24, 2013 | 46.42 | 46.97 | 46.29 | 46.74 | 659,580 | +0.37(+0.80%) |
Sep 23, 2013 | 45.53 | 46.58 | 45.45 | 46.37 | 677,260 | +0.58(+1.27%) |
Sep 20, 2013 | 46.11 | 46.21 | 45.60 | 45.79 | 542,072 | -0.31(-0.67%) |
Sep 19, 2013 | 46.10 | 46.57 | 45.99 | 46.10 | 517,060 | +0.03(+0.07%) |
Sep 18, 2013 | 44.68 | 46.07 | 44.57 | 46.07 | 464,418 | +1.34(+3.00%) |
Sep 17, 2013 | 44.47 | 44.84 | 44.47 | 44.73 | 408,760 | +0.26(+0.58%) |
Sep 16, 2013 | 44.64 | 44.64 | 44.03 | 44.47 | 650,730 | +0.44(+1.00%) |
Sep 13, 2013 | 43.97 | 44.24 | 43.90 | 44.03 | 426,989 | +0.19(+0.43%) |
Sep 12, 2013 | 44.17 | 44.42 | 43.80 | 43.84 | 389,396 | -0.25(-0.57%) |
Sep 11, 2013 | 44.63 | 44.63 | 43.79 | 44.09 | 665,131 | -0.46(-1.03%) |
Sep 10, 2013 | 44.20 | 44.55 | 43.98 | 44.55 | 664,921 | +0.50(+1.14%) |
Sep 09, 2013 | 43.89 | 44.13 | 43.54 | 44.05 | 759,141 | +0.20(+0.46%) |
Sep 06, 2013 | 44.00 | 44.88 | 43.46 | 43.85 | 786,079 | +0.61(+1.41%) |
Sep 05, 2013 | 43.36 | 43.45 | 42.86 | 43.24 | 528,369 | -0.18(-0.41%) |
Sep 04, 2013 | 43.42 | 43.52 | 43.18 | 43.42 | 981,422 | +0.11(+0.25%) |
Sep 03, 2013 | 44.30 | 44.42 | 43.05 | 43.31 | 789,098 | -0.64(-1.46%) |
Aug 30, 2013 | 44.21 | 44.39 | 43.79 | 43.95 | 481,955 | -0.16(-0.36%) |
Aug 29, 2013 | 43.96 | 44.33 | 43.89 | 44.11 | 752,462 | +0.13(+0.30%) |
Aug 28, 2013 | 44.61 | 44.89 | 43.83 | 43.98 | 2,656,720 | -0.77(-1.72%) |
Aug 27, 2013 | 45.08 | 45.34 | 44.73 | 44.75 | 607,192 | -0.51(-1.13%) |
Aug 26, 2013 | 45.33 | 45.58 | 45.18 | 45.26 | 351,157 | -0.07(-0.15%) |
Aug 23, 2013 | 45.17 | 45.41 | 44.76 | 45.33 | 391,767 | +0.39(+0.87%) |
Aug 22, 2013 | 45.00 | 45.23 | 44.76 | 44.94 | 252,032 | +0.04(+0.09%) |
Aug 21, 2013 | 45.19 | 45.23 | 44.59 | 44.90 | 553,841 | -0.45(-0.99%) |
Aug 20, 2013 | 44.62 | 45.64 | 44.55 | 45.35 | 732,962 | +0.69(+1.55%) |
Aug 19, 2013 | 44.58 | 44.79 | 44.46 | 44.66 | 594,711 | +0.16(+0.36%) |
Aug 16, 2013 | 44.78 | 45.02 | 44.12 | 44.50 | 679,940 | -0.42(-0.93%) |
Aug 15, 2013 | 45.27 | 45.33 | 44.86 | 44.92 | 467,549 | -0.59(-1.30%) |
Aug 14, 2013 | 45.25 | 45.79 | 45.18 | 45.51 | 366,316 | -0.63(-1.37%) |
Aug 13, 2013 | 46.24 | 46.34 | 45.92 | 46.14 | 396,320 | -0.09(-0.19%) |
Aug 12, 2013 | 45.78 | 46.26 | 45.61 | 46.23 | 1,315,620 | +0.32(+0.70%) |
Aug 09, 2013 | 46.02 | 46.18 | 45.84 | 45.91 | 1,182,009 | -0.11(-0.24%) |
Aug 08, 2013 | 45.94 | 46.12 | 45.56 | 46.02 | 1,142,789 | +0.28(+0.61%) |
Aug 07, 2013 | 45.70 | 46.06 | 45.53 | 45.74 | 484,638 | -0.07(-0.15%) |
Aug 06, 2013 | 45.85 | 46.19 | 45.73 | 45.81 | 476,986 | -0.19(-0.41%) |
Aug 05, 2013 | 45.82 | 46.21 | 45.82 | 46.00 | 458,444 | +0.01(+0.02%) |
Aug 02, 2013 | 46.29 | 46.44 | 45.73 | 45.99 | 641,457 | -0.45(-0.97%) |
Aug 01, 2013 | 45.86 | 46.50 | 45.75 | 46.44 | 379,772 | +0.65(+1.42%) |
Jul 31, 2013 | 46.50 | 47.00 | 45.77 | 45.79 | 529,467 | -0.38(-0.82%) |
Jul 30, 2013 | 46.14 | 46.31 | 45.92 | 46.17 | 479,256 | +0.21(+0.46%) |
Jul 29, 2013 | 46.06 | 46.22 | 45.90 | 45.96 | 264,374 | -0.18(-0.39%) |
Jul 26, 2013 | 45.65 | 46.16 | 45.50 | 46.14 | 317,683 | +0.31(+0.68%) |
Jul 25, 2013 | 45.36 | 45.96 | 45.33 | 45.83 | 355,669 | +0.50(+1.10%) |
Jul 24, 2013 | 45.90 | 46.03 | 45.17 | 45.33 | 337,478 | -0.63(-1.37%) |
Jul 23, 2013 | 45.77 | 46.09 | 45.67 | 45.96 | 252,899 | +0.30(+0.66%) |
Jul 22, 2013 | 45.70 | 45.95 | 45.53 | 45.66 | 262,569 | -0.10(-0.22%) |
Jul 19, 2013 | 45.62 | 46.11 | 45.31 | 45.76 | 312,726 | +0.17(+0.37%) |
Jul 18, 2013 | 45.31 | 45.84 | 45.22 | 45.59 | 386,087 | +0.27(+0.60%) |
Jul 17, 2013 | 45.52 | 45.82 | 45.11 | 45.32 | 300,597 | -0.03(-0.07%) |
Jul 16, 2013 | 45.46 | 45.50 | 45.10 | 45.35 | 302,450 | -0.01(-0.02%) |
Jul 15, 2013 | 44.73 | 45.62 | 44.47 | 45.36 | 565,803 | +0.64(+1.43%) |
Jul 12, 2013 | 44.71 | 44.82 | 44.35 | 44.72 | 343,318 | +0.01(+0.02%) |
Jul 11, 2013 | 44.58 | 44.80 | 44.47 | 44.71 | 492,276 | +0.56(+1.27%) |
Jul 10, 2013 | 44.11 | 44.24 | 43.91 | 44.15 | 356,430 | +0.04(+0.09%) |
Jul 09, 2013 | 42.95 | 44.18 | 43.09 | 44.11 | 467,420 | +1.02(+2.37%) |
Jul 08, 2013 | 42.74 | 43.34 | 42.68 | 43.09 | 391,480 | +0.44(+1.03%) |
Jul 05, 2013 | 42.64 | 42.67 | 41.94 | 42.65 | 286,948 | +0.10(+0.24%) |
Jul 03, 2013 | 42.71 | 42.88 | 42.27 | 42.55 | 145,748 | -0.19(-0.44%) |
Jul 02, 2013 | 42.71 | 43.33 | 42.46 | 42.74 | 435,776 | +0.01(+0.02%) |