Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 41.75 | 42.32 | 41.75 | 41.81 | 45,201 | -0.14(-0.32%) |
Sep 26, 2013 | 42.26 | 42.74 | 41.87 | 41.95 | 83,555 | -0.31(-0.74%) |
Sep 25, 2013 | 42.57 | 42.57 | 41.96 | 42.26 | 49,827 | -0.29(-0.69%) |
Sep 24, 2013 | 42.69 | 42.79 | 42.12 | 42.55 | 49,825 | -0.10(-0.23%) |
Sep 23, 2013 | 43.11 | 43.11 | 42.33 | 42.65 | 43,956 | -0.41(-0.95%) |
Sep 20, 2013 | 43.31 | 43.31 | 42.49 | 43.06 | 36,875 | -0.16(-0.36%) |
Sep 19, 2013 | 42.98 | 43.33 | 42.70 | 43.21 | 46,428 | +0.47(+1.09%) |
Sep 18, 2013 | 41.61 | 42.84 | 41.32 | 42.74 | 60,331 | +1.19(+2.86%) |
Sep 17, 2013 | 42.20 | 42.30 | 41.28 | 41.56 | 49,505 | -0.45(-1.07%) |
Sep 16, 2013 | 42.30 | 42.51 | 41.85 | 42.00 | 35,379 | +0.23(+0.56%) |
Sep 13, 2013 | 41.93 | 42.41 | 41.63 | 41.77 | 97,582 | -0.25(-0.60%) |
Sep 12, 2013 | 42.61 | 42.92 | 41.87 | 42.02 | 61,672 | -0.80(-1.86%) |
Sep 11, 2013 | 43.33 | 43.33 | 42.67 | 42.82 | 87,341 | -0.45(-1.04%) |
Sep 10, 2013 | 43.60 | 43.64 | 43.04 | 43.27 | 35,665 | -0.12(-0.27%) |
Sep 09, 2013 | 43.39 | 43.72 | 43.25 | 43.39 | 28,437 | +0.00(+0.00%) |
Sep 06, 2013 | 44.09 | 44.09 | 43.23 | 43.39 | 29,398 | -0.06(-0.13%) |
Sep 05, 2013 | 43.52 | 43.85 | 43.37 | 43.44 | 51,314 | -0.39(-0.89%) |
Sep 04, 2013 | 44.15 | 44.40 | 43.66 | 43.83 | 39,435 | -0.56(-1.27%) |
Sep 03, 2013 | 45.08 | 45.35 | 43.19 | 44.40 | 41,659 | -0.27(-0.61%) |
Aug 30, 2013 | 45.26 | 45.29 | 44.52 | 44.67 | 43,882 | +0.02(+0.04%) |
Aug 29, 2013 | 44.52 | 44.65 | 44.28 | 44.65 | 29,809 | +0.18(+0.39%) |
Aug 28, 2013 | 44.36 | 44.55 | 44.24 | 44.48 | 42,764 | +0.53(+1.20%) |
Aug 27, 2013 | 44.22 | 44.57 | 43.70 | 43.95 | 65,611 | -0.43(-0.97%) |
Aug 26, 2013 | 45.14 | 45.86 | 44.36 | 44.38 | 43,712 | -0.56(-1.26%) |
Aug 23, 2013 | 44.79 | 45.15 | 44.67 | 44.94 | 27,134 | +0.02(+0.04%) |
Aug 22, 2013 | 45.31 | 45.41 | 44.67 | 44.92 | 53,423 | +0.23(+0.52%) |
Aug 21, 2013 | 45.29 | 45.51 | 44.13 | 44.69 | 32,851 | +0.06(+0.13%) |
Aug 20, 2013 | 44.00 | 44.92 | 43.67 | 44.63 | 40,153 | +0.60(+1.35%) |
Aug 19, 2013 | 44.46 | 44.86 | 43.86 | 44.04 | 37,670 | -0.35(-0.78%) |
Aug 16, 2013 | 45.07 | 45.23 | 43.98 | 44.38 | 36,351 | -0.23(-0.52%) |
Aug 15, 2013 | 45.50 | 45.50 | 43.92 | 44.61 | 58,494 | +0.02(+0.04%) |
Aug 14, 2013 | 44.81 | 44.98 | 44.31 | 44.59 | 34,016 | -0.25(-0.56%) |
Aug 13, 2013 | 45.84 | 45.96 | 44.58 | 44.84 | 51,947 | -1.02(-2.22%) |
Aug 12, 2013 | 46.15 | 46.44 | 45.55 | 45.86 | 28,696 | -0.38(-0.83%) |
Aug 09, 2013 | 46.07 | 46.36 | 45.63 | 46.25 | 25,574 | +0.31(+0.67%) |
Aug 08, 2013 | 45.50 | 45.96 | 45.23 | 45.94 | 30,595 | +0.58(+1.27%) |
Aug 07, 2013 | 45.09 | 45.39 | 44.63 | 45.36 | 44,294 | +0.42(+0.94%) |
Aug 06, 2013 | 45.36 | 45.50 | 44.67 | 44.94 | 32,496 | -0.12(-0.26%) |
Aug 05, 2013 | 45.48 | 45.48 | 44.71 | 45.05 | 29,004 | +0.00(+0.00%) |
Aug 02, 2013 | 45.63 | 45.65 | 44.79 | 45.05 | 32,146 | -0.06(-0.13%) |
Aug 01, 2013 | 45.19 | 45.25 | 44.94 | 45.11 | 45,736 | +0.00(+0.00%) |
Jul 31, 2013 | 45.67 | 45.67 | 45.01 | 45.11 | 69,825 | -0.36(-0.80%) |
Jul 30, 2013 | 45.17 | 45.69 | 44.73 | 45.48 | 41,373 | +0.67(+1.50%) |
Jul 29, 2013 | 45.19 | 45.65 | 44.61 | 44.81 | 38,098 | -0.36(-0.81%) |
Jul 26, 2013 | 45.88 | 45.94 | 44.96 | 45.17 | 42,147 | +0.00(+0.00%) |
Jul 25, 2013 | 45.78 | 45.96 | 44.90 | 45.17 | 59,645 | -0.61(-1.34%) |
Jul 24, 2013 | 45.96 | 46.48 | 45.36 | 45.78 | 74,097 | -0.17(-0.38%) |
Jul 23, 2013 | 45.98 | 46.30 | 45.80 | 45.96 | 47,857 | -0.02(-0.04%) |
Jul 22, 2013 | 46.25 | 46.23 | 45.59 | 45.98 | 56,310 | -0.25(-0.54%) |
Jul 19, 2013 | 45.57 | 46.48 | 45.36 | 46.23 | 59,520 | +0.60(+1.30%) |
Jul 18, 2013 | 46.03 | 46.32 | 45.32 | 45.63 | 58,769 | -0.23(-0.50%) |
Jul 17, 2013 | 46.07 | 46.49 | 45.70 | 45.86 | 54,595 | -0.02(-0.04%) |
Jul 16, 2013 | 46.74 | 46.74 | 45.59 | 45.88 | 49,598 | -0.84(-1.81%) |
Jul 15, 2013 | 46.07 | 46.74 | 45.77 | 46.73 | 109,997 | +0.65(+1.42%) |
Jul 12, 2013 | 46.07 | 46.25 | 45.65 | 46.07 | 35,926 | +0.00(+0.00%) |
Jul 11, 2013 | 46.07 | 46.46 | 45.74 | 46.07 | 42,427 | +0.10(+0.21%) |
Jul 10, 2013 | 46.28 | 46.28 | 45.69 | 45.98 | 61,001 | +0.06(+0.13%) |
Jul 09, 2013 | 45.92 | 46.03 | 45.38 | 45.92 | 38,208 | +0.54(+1.18%) |
Jul 08, 2013 | 45.59 | 45.82 | 44.81 | 45.38 | 42,948 | +0.08(+0.17%) |
Jul 05, 2013 | 44.56 | 45.30 | 44.56 | 45.30 | 63,572 | +0.65(+1.46%) |
Jul 03, 2013 | 44.82 | 45.09 | 44.35 | 44.65 | 29,360 | -0.15(-0.34%) |
Jul 02, 2013 | 46.07 | 46.82 | 44.54 | 44.81 | 148,021 | -1.27(-2.75%) |