Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 47.72 | 47.76 | 47.63 | 47.73 | 30,661 | -0.18(-0.38%) |
Sep 26, 2013 | 47.86 | 48.06 | 47.75 | 47.91 | 29,679 | +0.16(+0.33%) |
Sep 25, 2013 | 47.87 | 47.96 | 47.72 | 47.76 | 16,598 | -0.12(-0.24%) |
Sep 24, 2013 | 47.96 | 48.14 | 47.87 | 47.87 | 22,884 | -0.11(-0.22%) |
Sep 23, 2013 | 48.18 | 48.18 | 47.89 | 47.98 | 65,832 | -0.24(-0.50%) |
Sep 20, 2013 | 48.62 | 48.62 | 48.21 | 48.22 | 30,609 | -0.31(-0.64%) |
Sep 19, 2013 | 48.71 | 48.76 | 48.51 | 48.53 | 70,624 | -0.07(-0.14%) |
Sep 18, 2013 | 48.06 | 48.69 | 47.94 | 48.60 | 47,329 | +0.58(+1.20%) |
Sep 17, 2013 | 47.82 | 48.05 | 47.82 | 48.02 | 15,177 | +0.21(+0.45%) |
Sep 16, 2013 | 47.92 | 48.04 | 47.76 | 47.81 | 25,932 | +0.23(+0.48%) |
Sep 13, 2013 | 47.57 | 47.59 | 47.45 | 47.58 | 24,371 | +0.11(+0.22%) |
Sep 12, 2013 | 47.54 | 47.62 | 47.42 | 47.47 | 36,055 | -0.09(-0.19%) |
Sep 11, 2013 | 47.36 | 47.56 | 47.34 | 47.56 | 22,165 | +0.14(+0.29%) |
Sep 10, 2013 | 47.28 | 47.42 | 47.28 | 47.42 | 27,379 | +0.34(+0.72%) |
Sep 09, 2013 | 46.73 | 47.09 | 46.73 | 47.09 | 10,868 | +0.48(+1.02%) |
Sep 06, 2013 | 46.81 | 46.88 | 46.23 | 46.61 | 25,333 | -0.01(-0.02%) |
Sep 05, 2013 | 46.62 | 46.73 | 46.59 | 46.62 | 23,663 | +0.05(+0.11%) |
Sep 04, 2013 | 46.18 | 46.64 | 46.18 | 46.57 | 26,425 | +0.41(+0.89%) |
Sep 03, 2013 | 46.40 | 46.50 | 46.03 | 46.16 | 36,158 | +0.20(+0.43%) |
Aug 30, 2013 | 46.25 | 46.25 | 45.89 | 45.96 | 28,864 | -0.19(-0.41%) |
Aug 29, 2013 | 45.97 | 46.38 | 45.97 | 46.15 | 23,722 | +0.09(+0.20%) |
Aug 28, 2013 | 45.87 | 46.22 | 45.87 | 46.06 | 25,167 | +0.17(+0.38%) |
Aug 27, 2013 | 46.18 | 46.33 | 45.86 | 45.89 | 28,845 | -0.76(-1.62%) |
Aug 26, 2013 | 46.81 | 46.97 | 46.64 | 46.64 | 13,538 | -0.16(-0.35%) |
Aug 23, 2013 | 46.73 | 46.84 | 46.54 | 46.81 | 39,679 | +0.21(+0.46%) |
Aug 22, 2013 | 46.29 | 46.62 | 46.29 | 46.59 | 106,872 | +0.30(+0.66%) |
Aug 21, 2013 | 46.34 | 46.59 | 46.14 | 46.29 | 54,558 | -0.20(-0.42%) |
Aug 20, 2013 | 46.38 | 46.64 | 46.32 | 46.49 | 21,830 | +0.18(+0.39%) |
Aug 19, 2013 | 46.54 | 46.68 | 46.31 | 46.31 | 35,753 | -0.30(-0.63%) |
Aug 16, 2013 | 46.69 | 46.80 | 46.51 | 46.60 | 66,459 | -0.15(-0.32%) |
Aug 15, 2013 | 47.03 | 47.03 | 46.64 | 46.75 | 50,650 | -0.65(-1.37%) |
Aug 14, 2013 | 47.61 | 47.67 | 47.39 | 47.40 | 26,687 | -0.22(-0.47%) |
Aug 13, 2013 | 47.58 | 47.67 | 47.28 | 47.62 | 16,167 | +0.14(+0.29%) |
Aug 12, 2013 | 47.32 | 47.53 | 47.27 | 47.48 | 24,323 | -0.04(-0.09%) |
Aug 09, 2013 | 47.61 | 47.75 | 47.48 | 47.52 | 26,999 | -0.17(-0.36%) |
Aug 08, 2013 | 47.73 | 47.79 | 47.49 | 47.70 | 32,879 | +0.16(+0.35%) |
Aug 07, 2013 | 47.55 | 47.60 | 47.37 | 47.53 | 18,368 | -0.12(-0.24%) |
Aug 06, 2013 | 47.93 | 47.93 | 47.60 | 47.65 | 30,233 | -0.29(-0.60%) |
Aug 05, 2013 | 47.90 | 47.99 | 47.86 | 47.93 | 15,401 | -0.02(-0.05%) |
Aug 02, 2013 | 47.86 | 47.96 | 47.74 | 47.96 | 32,436 | +0.04(+0.09%) |
Aug 01, 2013 | 47.70 | 47.95 | 47.70 | 47.92 | 45,160 | +0.52(+1.09%) |
Jul 31, 2013 | 47.51 | 47.70 | 47.40 | 47.40 | 21,689 | +0.02(+0.03%) |
Jul 30, 2013 | 47.51 | 47.59 | 47.31 | 47.38 | 27,632 | +0.03(+0.07%) |
Jul 29, 2013 | 47.40 | 47.47 | 47.28 | 47.35 | 12,012 | -0.20(-0.41%) |
Jul 26, 2013 | 47.31 | 47.56 | 47.13 | 47.55 | 20,258 | +0.07(+0.14%) |
Jul 25, 2013 | 47.29 | 47.48 | 47.20 | 47.48 | 26,121 | +0.10(+0.21%) |
Jul 24, 2013 | 47.70 | 47.70 | 47.24 | 47.38 | 32,027 | -0.10(-0.21%) |
Jul 23, 2013 | 47.62 | 47.61 | 47.48 | 47.48 | 7,280 | -0.08(-0.17%) |
Jul 22, 2013 | 47.45 | 47.59 | 47.42 | 47.56 | 10,984 | +0.12(+0.24%) |
Jul 19, 2013 | 47.30 | 47.45 | 47.28 | 47.45 | 52,829 | +0.03(+0.07%) |
Jul 18, 2013 | 47.22 | 47.51 | 47.22 | 47.42 | 38,999 | +0.25(+0.54%) |
Jul 17, 2013 | 47.23 | 47.25 | 47.11 | 47.16 | 25,629 | +0.12(+0.26%) |
Jul 16, 2013 | 47.22 | 47.23 | 46.93 | 47.04 | 42,250 | -0.17(-0.36%) |
Jul 15, 2013 | 47.14 | 47.24 | 47.07 | 47.21 | 39,396 | +0.14(+0.30%) |
Jul 12, 2013 | 46.99 | 47.09 | 46.91 | 47.07 | 42,887 | +0.06(+0.12%) |
Jul 11, 2013 | 46.99 | 47.05 | 46.75 | 47.01 | 63,918 | +0.65(+1.40%) |
Jul 10, 2013 | 46.33 | 46.50 | 46.22 | 46.36 | 76,141 | -0.01(-0.02%) |
Jul 09, 2013 | 46.25 | 46.41 | 46.02 | 46.37 | 54,840 | +0.35(+0.77%) |
Jul 08, 2013 | 45.96 | 46.10 | 45.93 | 46.02 | 42,867 | +0.32(+0.70%) |
Jul 05, 2013 | 45.57 | 45.70 | 45.29 | 45.70 | 38,988 | +0.41(+0.91%) |
Jul 03, 2013 | 45.05 | 45.39 | 45.00 | 45.29 | 17,371 | +0.00(+0.00%) |
Jul 02, 2013 | 45.21 | 45.54 | 45.10 | 45.29 | 29,541 | +0.04(+0.09%) |