Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.50 | 45.63 | 45.41 | 45.51 | 718,438 | -0.29(-0.63%) |
Sep 27, 2013 | 45.48 | 45.83 | 45.39 | 45.80 | 489,704 | +0.25(+0.55%) |
Sep 26, 2013 | 45.28 | 45.84 | 45.15 | 45.55 | 787,804 | +0.40(+0.89%) |
Sep 25, 2013 | 45.32 | 45.46 | 44.95 | 45.15 | 610,206 | -0.23(-0.51%) |
Sep 24, 2013 | 44.88 | 45.46 | 44.86 | 45.38 | 539,809 | +0.53(+1.18%) |
Sep 23, 2013 | 44.54 | 44.95 | 44.50 | 44.85 | 304,797 | +0.35(+0.79%) |
Sep 20, 2013 | 45.12 | 45.12 | 44.25 | 44.50 | 1,206,869 | -0.34(-0.76%) |
Sep 19, 2013 | 44.98 | 45.00 | 44.47 | 44.84 | 708,704 | +0.00(+0.00%) |
Sep 18, 2013 | 45.33 | 45.48 | 44.65 | 44.84 | 931,957 | -0.50(-1.10%) |
Sep 17, 2013 | 44.55 | 45.60 | 44.55 | 45.34 | 793,635 | +0.81(+1.82%) |
Sep 16, 2013 | 44.57 | 44.87 | 44.35 | 44.53 | 975,698 | +0.25(+0.56%) |
Sep 13, 2013 | 44.99 | 45.20 | 44.27 | 44.28 | 837,632 | -0.71(-1.58%) |
Sep 12, 2013 | 46.04 | 46.04 | 44.93 | 44.99 | 1,337,045 | -1.05(-2.28%) |
Sep 11, 2013 | 46.72 | 46.72 | 45.75 | 46.04 | 1,048,470 | -0.75(-1.60%) |
Sep 10, 2013 | 46.37 | 46.98 | 46.23 | 46.79 | 1,063,615 | +0.60(+1.30%) |
Sep 09, 2013 | 45.92 | 46.26 | 45.55 | 46.19 | 771,779 | +0.44(+0.96%) |
Sep 06, 2013 | 45.84 | 46.01 | 45.58 | 45.75 | 553,188 | +0.05(+0.11%) |
Sep 05, 2013 | 45.24 | 45.91 | 45.12 | 45.70 | 732,428 | +0.58(+1.29%) |
Sep 04, 2013 | 44.96 | 45.33 | 44.75 | 45.12 | 637,121 | +0.22(+0.49%) |
Sep 03, 2013 | 45.50 | 45.56 | 44.67 | 44.90 | 651,823 | -0.07(-0.16%) |
Aug 30, 2013 | 44.97 | 44.97 | 44.97 | 0 | -0.25(-0.55%) | |
Aug 29, 2013 | 45.00 | 45.33 | 44.81 | 45.22 | 339,813 | +0.28(+0.62%) |
Aug 28, 2013 | 45.04 | 45.17 | 44.67 | 44.94 | 473,621 | -0.01(-0.02%) |
Aug 27, 2013 | 45.43 | 45.43 | 44.74 | 44.95 | 1,192,712 | -0.62(-1.36%) |
Aug 26, 2013 | 45.80 | 45.92 | 45.50 | 45.57 | 212,263 | -0.16(-0.35%) |
Aug 23, 2013 | 45.70 | 46.10 | 45.50 | 45.73 | 278,338 | +0.18(+0.40%) |
Aug 22, 2013 | 45.70 | 45.94 | 45.28 | 45.55 | 590,325 | +0.00(+0.00%) |
Aug 21, 2013 | 45.73 | 46.15 | 45.46 | 45.55 | 1,097,363 | +0.03(+0.07%) |
Aug 20, 2013 | 45.81 | 45.84 | 45.34 | 45.52 | 692,519 | -0.20(-0.44%) |
Aug 19, 2013 | 46.20 | 46.20 | 45.33 | 45.72 | 553,503 | -0.82(-1.76%) |
Aug 16, 2013 | 45.81 | 46.64 | 45.65 | 46.54 | 924,102 | +0.61(+1.33%) |
Aug 15, 2013 | 46.18 | 46.51 | 45.68 | 45.93 | 644,941 | -0.55(-1.18%) |
Aug 14, 2013 | 46.70 | 46.85 | 46.32 | 46.48 | 565,475 | -0.27(-0.58%) |
Aug 13, 2013 | 46.96 | 47.09 | 46.50 | 46.75 | 500,312 | -0.37(-0.79%) |
Aug 12, 2013 | 47.10 | 47.21 | 46.69 | 47.12 | 784,465 | -0.06(-0.13%) |
Aug 09, 2013 | 47.97 | 47.97 | 47.01 | 47.18 | 834,239 | -0.73(-1.52%) |
Aug 08, 2013 | 47.94 | 48.38 | 47.67 | 47.91 | 905,332 | -0.06(-0.13%) |
Aug 07, 2013 | 47.60 | 48.00 | 47.60 | 47.97 | 851,987 | +0.07(+0.15%) |
Aug 06, 2013 | 48.05 | 48.63 | 47.80 | 47.90 | 1,182,005 | -0.73(-1.50%) |
Aug 02, 2013 | 48.63 | 48.63 | 48.63 | 0 | -0.20(-0.41%) | |
Aug 01, 2013 | 49.00 | 49.15 | 48.72 | 48.83 | 537,738 | -0.18(-0.37%) |
Jul 31, 2013 | 49.66 | 49.75 | 48.84 | 49.01 | 811,414 | -0.63(-1.27%) |
Jul 30, 2013 | 49.49 | 50.04 | 49.42 | 49.64 | 676,899 | +0.24(+0.49%) |
Jul 29, 2013 | 49.04 | 49.50 | 48.94 | 49.40 | 513,533 | +0.36(+0.73%) |
Jul 26, 2013 | 48.70 | 49.54 | 48.69 | 49.04 | 626,976 | -0.08(-0.16%) |
Jul 25, 2013 | 49.36 | 49.63 | 48.67 | 49.12 | 1,567,464 | -0.34(-0.69%) |
Jul 24, 2013 | 48.60 | 49.81 | 48.59 | 49.46 | 1,509,680 | +1.52(+3.17%) |
Jul 23, 2013 | 47.66 | 48.11 | 47.00 | 47.94 | 1,362,444 | +0.14(+0.29%) |
Jul 22, 2013 | 48.43 | 48.43 | 47.57 | 47.80 | 1,080,257 | -0.59(-1.22%) |
Jul 19, 2013 | 48.40 | 48.43 | 47.79 | 48.39 | 1,164,785 | -0.18(-0.37%) |
Jul 18, 2013 | 48.50 | 49.26 | 48.15 | 48.57 | 1,517,940 | +0.01(+0.02%) |
Jul 17, 2013 | 48.97 | 49.08 | 48.02 | 48.56 | 3,075,750 | -0.04(-0.08%) |
Jul 16, 2013 | 50.00 | 50.00 | 48.29 | 48.60 | 4,806,176 | -1.53(-3.05%) |
Jul 15, 2013 | 50.74 | 52.06 | 49.80 | 50.13 | 11,917,395 | +2.58(+5.43%) |
Jul 12, 2013 | 47.93 | 47.94 | 47.34 | 47.55 | 253,229 | -0.10(-0.21%) |
Jul 11, 2013 | 47.35 | 47.87 | 46.98 | 47.65 | 524,983 | +0.59(+1.25%) |
Jul 10, 2013 | 46.19 | 47.23 | 46.19 | 47.06 | 680,618 | +0.77(+1.66%) |
Jul 09, 2013 | 46.76 | 46.93 | 46.10 | 46.29 | 623,250 | -0.71(-1.51%) |
Jul 08, 2013 | 47.09 | 47.31 | 46.83 | 47.00 | 502,697 | +0.25(+0.53%) |
Jul 05, 2013 | 47.30 | 47.39 | 46.43 | 46.75 | 440,422 | -0.73(-1.54%) |
Jul 04, 2013 | 47.76 | 47.95 | 47.30 | 47.48 | 211,734 | -0.18(-0.38%) |
Jul 03, 2013 | 47.98 | 48.06 | 47.21 | 47.66 | 306,308 | -0.39(-0.81%) |